MOS House Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-20	0.400	0.400	0.385	0.385	0.385	400,000
2023-02-17	0.380	0.405	0.380	0.405	0.405	200,000
2023-02-16	0.380	0.380	0.380	0.380	0.380	0
2023-02-15	0.380	0.380	0.380	0.380	0.380	0
2023-02-14	0.380	0.380	0.380	0.380	0.380	0
2023-02-13	0.380	0.380	0.380	0.380	0.380	0
2023-02-10	0.385	0.385	0.385	0.385	0.385	0
2023-02-09	0.385	0.385	0.385	0.385	0.385	0
2023-02-08	0.385	0.385	0.385	0.385	0.385	0
2023-02-07	0.385	0.385	0.385	0.385	0.385	0
2023-02-06	0.385	0.385	0.385	0.385	0.385	0
2023-02-03	0.375	0.400	0.375	0.385	0.385	180,000
2023-02-02	0.385	0.425	0.385	0.395	0.395	980,000
2023-02-01	0.385	0.395	0.385	0.395	0.395	260,000
2023-01-31	0.385	0.385	0.385	0.385	0.385	0
2023-01-30	0.350	0.390	0.350	0.385	0.385	2,020,000
2023-01-27	0.365	0.365	0.365	0.365	0.365	0
2023-01-26	0.375	0.380	0.370	0.370	0.370	40,000
2023-01-20	0.375	0.380	0.370	0.370	0.370	40,000
2023-01-19	0.340	0.340	0.340	0.340	0.340	0
2023-01-18	0.345	0.345	0.340	0.340	0.340	1,124,000
2023-01-17	0.360	0.360	0.360	0.360	0.360	0
2023-01-16	0.360	0.360	0.360	0.360	0.360	0
2023-01-13	0.360	0.360	0.360	0.360	0.360	0
2023-01-12	0.340	0.360	0.340	0.360	0.360	1,400,000
2023-01-11	0.355	0.355	0.355	0.355	0.355	8,000
2023-01-10	0.355	0.355	0.355	0.355	0.355	60,000
2023-01-09	0.360	0.360	0.360	0.360	0.360	0
2023-01-06	0.360	0.360	0.360	0.360	0.360	40,000
2023-01-05	0.350	0.350	0.350	0.350	0.350	0
2023-01-04	0.350	0.350	0.350	0.350	0.350	80,000
2023-01-03	0.350	0.350	0.350	0.350	0.350	0
2022-12-30	0.350	0.350	0.350	0.350	0.350	0
2022-12-29	0.350	0.350	0.350	0.350	0.350	0
2022-12-28	0.360	0.360	0.335	0.350	0.350	60,000
2022-12-23	0.360	0.360	0.360	0.360	0.360	0
2022-12-22	0.360	0.360	0.360	0.360	0.360	0
2022-12-21	0.360	0.360	0.360	0.360	0.360	0
2022-12-20	0.360	0.360	0.360	0.360	0.360	0
2022-12-19	0.360	0.360	0.360	0.360	0.360	0
2022-12-16	0.355	0.365	0.350	0.360	0.360	120,000
2022-12-15	0.355	0.355	0.355	0.355	0.355	0
2022-12-14	0.355	0.355	0.355	0.355	0.355	0
2022-12-13	0.355	0.355	0.355	0.355	0.355	14,000
2022-12-12	0.355	0.355	0.355	0.355	0.355	0
2022-12-09	0.350	0.355	0.350	0.355	0.355	240,000
2022-12-08	0.330	0.345	0.330	0.345	0.345	840,000
2022-12-07	0.340	0.340	0.340	0.340	0.340	20,000
2022-12-06	0.340	0.340	0.340	0.340	0.340	60,000
2022-12-05	0.330	0.355	0.300	0.330	0.330	272,000
2022-12-02	0.345	0.345	0.345	0.345	0.345	0
2022-12-01	0.345	0.345	0.345	0.345	0.345	0
2022-11-30	0.345	0.345	0.345	0.345	0.345	0
2022-11-29	0.345	0.345	0.345	0.345	0.345	0
2022-11-28	0.345	0.345	0.345	0.345	0.345	2,000
2022-11-25	0.345	0.345	0.345	0.345	0.345	0
2022-11-24	0.345	0.345	0.345	0.345	0.345	0
2022-11-23	0.345	0.345	0.345	0.345	0.345	0
2022-11-22	0.345	0.345	0.345	0.345	0.345	100,000
2022-11-21	0.345	0.345	0.345	0.345	0.345	0

← NewerPage 16 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.