MOS House Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-18	0.345	0.345	0.345	0.345	0.345	40,000
2022-11-17	0.350	0.360	0.345	0.350	0.350	300,000
2022-11-16	0.350	0.350	0.350	0.350	0.350	220,000
2022-11-15	0.360	0.370	0.340	0.370	0.370	300,000
2022-11-14	0.360	0.360	0.360	0.360	0.360	0
2022-11-11	0.320	0.360	0.320	0.360	0.360	60,000
2022-11-10	0.350	0.350	0.350	0.350	0.350	0
2022-11-09	0.350	0.350	0.350	0.350	0.350	20,000
2022-11-08	0.320	0.320	0.320	0.320	0.320	0
2022-11-07	0.325	0.325	0.320	0.320	0.320	60,000
2022-11-04	0.335	0.335	0.335	0.335	0.335	0
2022-11-03	0.335	0.335	0.335	0.335	0.335	0
2022-11-02	0.335	0.335	0.335	0.335	0.335	0
2022-11-01	0.330	0.335	0.330	0.335	0.335	40,000
2022-10-31	0.335	0.335	0.335	0.335	0.335	0
2022-10-28	0.335	0.335	0.335	0.335	0.335	0
2022-10-27	0.330	0.335	0.330	0.335	0.335	20,000
2022-10-26	0.340	0.345	0.335	0.335	0.335	40,000
2022-10-25	0.305	0.325	0.305	0.325	0.325	680,000
2022-10-24	0.310	0.310	0.300	0.305	0.305	680,000
2022-10-21	0.335	0.335	0.335	0.335	0.335	10,000
2022-10-20	0.335	0.335	0.335	0.335	0.335	60,000
2022-10-19	0.320	0.345	0.295	0.320	0.320	1,080,000
2022-10-18	0.315	0.315	0.315	0.315	0.315	20,000
2022-10-17	0.290	0.310	0.290	0.310	0.310	100,000
2022-10-14	0.305	0.305	0.305	0.305	0.305	0
2022-10-13	0.295	0.305	0.290	0.305	0.305	60,000
2022-10-12	0.310	0.310	0.310	0.310	0.310	20,000
2022-10-11	0.300	0.300	0.300	0.300	0.300	20,000
2022-10-10	0.290	0.290	0.290	0.290	0.290	20,000
2022-10-07	0.285	0.285	0.285	0.285	0.285	20,000
2022-10-06	0.300	0.300	0.300	0.300	0.300	260,000
2022-10-05	0.300	0.300	0.300	0.300	0.300	80,000
2022-10-03	0.285	0.285	0.280	0.280	0.280	300,000
2022-09-30	0.275	0.300	0.275	0.280	0.280	220,000
2022-09-29	0.300	0.300	0.300	0.300	0.300	0
2022-09-28	0.300	0.300	0.300	0.300	0.300	0
2022-09-27	0.300	0.300	0.300	0.300	0.300	0
2022-09-26	0.300	0.300	0.300	0.300	0.300	0
2022-09-23	0.300	0.300	0.300	0.300	0.300	0
2022-09-22	0.300	0.300	0.300	0.300	0.300	0
2022-09-21	0.300	0.300	0.300	0.300	0.300	0
2022-09-20	0.300	0.300	0.300	0.300	0.300	0
2022-09-19	0.300	0.300	0.300	0.300	0.300	0
2022-09-16	0.300	0.300	0.300	0.300	0.300	0
2022-09-15	0.300	0.300	0.300	0.300	0.300	0
2022-09-14	0.300	0.300	0.300	0.300	0.300	0
2022-09-13	0.300	0.300	0.300	0.300	0.300	0
2022-09-09	0.300	0.300	0.300	0.300	0.300	0
2022-09-08	0.280	0.300	0.280	0.300	0.300	140,000
2022-09-07	0.290	0.290	0.290	0.290	0.290	0
2022-09-06	0.300	0.315	0.290	0.290	0.290	246,000
2022-09-05	0.270	0.285	0.270	0.285	0.285	120,000
2022-09-02	0.285	0.285	0.285	0.285	0.285	100,000
2022-09-01	0.300	0.300	0.300	0.300	0.300	0
2022-08-31	0.300	0.300	0.300	0.300	0.300	40,000
2022-08-30	0.305	0.305	0.305	0.305	0.305	0
2022-08-29	0.305	0.305	0.305	0.305	0.305	0
2022-08-26	0.305	0.305	0.305	0.305	0.305	100,000
2022-08-25	0.300	0.300	0.300	0.300	0.300	0

← NewerPage 17 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.