MOS House Group Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-16	0.380	0.390	0.380	0.380	0.380	200,000
2023-08-15	0.380	0.380	0.380	0.380	0.380	10,000
2023-08-14	0.380	0.380	0.380	0.380	0.380	0
2023-08-11	0.380	0.380	0.380	0.380	0.380	40,000
2023-08-10	0.380	0.380	0.380	0.380	0.380	0
2023-08-09	0.380	0.380	0.380	0.380	0.380	0
2023-08-08	0.380	0.380	0.380	0.380	0.380	0
2023-08-07	0.380	0.380	0.380	0.380	0.380	0
2023-08-04	0.385	0.410	0.380	0.380	0.380	200,000
2023-08-03	0.385	0.385	0.385	0.385	0.385	80,000
2023-08-02	0.385	0.385	0.385	0.385	0.385	320,000
2023-08-01	0.385	0.385	0.385	0.385	0.385	0
2023-07-31	0.380	0.385	0.380	0.385	0.385	180,000
2023-07-28	0.380	0.380	0.380	0.380	0.380	20,000
2023-07-27	0.385	0.385	0.365	0.365	0.365	184,000
2023-07-26	0.360	0.375	0.360	0.375	0.375	80,000
2023-07-25	0.360	0.360	0.360	0.360	0.360	0
2023-07-24	0.360	0.360	0.360	0.360	0.360	0
2023-07-21	0.360	0.360	0.360	0.360	0.360	0
2023-07-20	0.350	0.360	0.340	0.360	0.360	280,000
2023-07-19	0.355	0.360	0.355	0.360	0.360	160,000
2023-07-18	0.370	0.370	0.370	0.370	0.370	0
2023-07-14	0.370	0.370	0.370	0.370	0.370	0
2023-07-13	0.370	0.370	0.370	0.370	0.370	0
2023-07-12	0.370	0.370	0.370	0.370	0.370	0
2023-07-11	0.370	0.370	0.370	0.370	0.370	0
2023-07-10	0.370	0.370	0.370	0.370	0.370	0
2023-07-07	0.370	0.370	0.370	0.370	0.370	0
2023-07-06	0.370	0.370	0.370	0.370	0.370	60,000
2023-07-05	0.370	0.370	0.370	0.370	0.370	0
2023-07-04	0.370	0.370	0.370	0.370	0.370	0
2023-07-03	0.355	0.370	0.355	0.370	0.370	4,360,000
2023-06-30	0.370	0.370	0.370	0.370	0.370	0
2023-06-29	0.370	0.370	0.370	0.370	0.370	16,000
2023-06-28	0.370	0.370	0.370	0.370	0.370	160,000
2023-06-27	0.375	0.375	0.375	0.375	0.375	0
2023-06-26	0.375	0.375	0.375	0.375	0.375	0
2023-06-23	0.375	0.375	0.375	0.375	0.375	0
2023-06-21	0.375	0.375	0.375	0.375	0.375	0
2023-06-20	0.375	0.375	0.375	0.375	0.375	0
2023-06-19	0.375	0.375	0.375	0.375	0.375	0
2023-06-16	0.375	0.375	0.375	0.375	0.375	0
2023-06-15	0.375	0.375	0.375	0.375	0.375	0
2023-06-14	0.375	0.375	0.375	0.375	0.375	0
2023-06-13	0.375	0.375	0.375	0.375	0.375	0
2023-06-12	0.375	0.375	0.375	0.375	0.375	0
2023-06-09	0.375	0.375	0.375	0.375	0.375	0
2023-06-08	0.375	0.375	0.375	0.375	0.375	0
2023-06-07	0.360	0.375	0.360	0.375	0.375	160,000
2023-06-06	0.360	0.360	0.360	0.360	0.360	0
2023-06-05	0.360	0.360	0.360	0.360	0.360	0
2023-06-02	0.355	0.360	0.335	0.360	0.360	80,000
2023-06-01	0.355	0.355	0.355	0.355	0.355	0
2023-05-31	0.360	0.360	0.360	0.360	0.360	0
2023-05-30	0.360	0.360	0.360	0.360	0.360	0
2023-05-29	0.360	0.360	0.360	0.360	0.360	180,000
2023-05-25	0.370	0.370	0.360	0.360	0.360	80,000
2023-05-24	0.355	0.365	0.355	0.365	0.365	100,000
2023-05-23	0.360	0.360	0.360	0.360	0.360	0
2023-05-22	0.360	0.360	0.360	0.360	0.360	22,000

← NewerPage 14 of 20 · 1,166 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.