MOS House Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-31	0.300	0.300	0.300	0.300	0.300	0
2022-05-30	0.300	0.300	0.300	0.300	0.300	0
2022-05-27	0.300	0.300	0.300	0.300	0.300	108,000
2022-05-26	0.300	0.300	0.300	0.300	0.300	0
2022-05-25	0.300	0.300	0.300	0.300	0.300	120,000
2022-05-24	0.300	0.300	0.300	0.300	0.300	0
2022-05-23	0.300	0.300	0.300	0.300	0.300	0
2022-05-20	0.300	0.300	0.300	0.300	0.300	4,000
2022-05-19	0.300	0.300	0.300	0.300	0.300	0
2022-05-18	0.300	0.300	0.300	0.300	0.300	40,000
2022-05-17	0.280	0.300	0.280	0.300	0.300	140,000
2022-05-16	0.275	0.300	0.270	0.300	0.300	60,000
2022-05-13	0.300	0.300	0.300	0.300	0.300	0
2022-05-12	0.300	0.300	0.300	0.300	0.300	0
2022-05-11	0.300	0.300	0.300	0.300	0.300	0
2022-05-10	0.300	0.300	0.300	0.300	0.300	20,000
2022-05-06	0.300	0.300	0.300	0.300	0.300	80,000
2022-05-05	0.300	0.300	0.300	0.300	0.300	0
2022-05-04	0.300	0.300	0.300	0.300	0.300	0
2022-05-03	0.285	0.300	0.285	0.300	0.300	30,000
2022-04-29	0.300	0.300	0.300	0.300	0.300	0
2022-04-28	0.300	0.300	0.300	0.300	0.300	0
2022-04-27	0.300	0.300	0.300	0.300	0.300	660,000
2022-04-26	0.300	0.300	0.300	0.300	0.300	0
2022-04-25	0.300	0.300	0.300	0.300	0.300	0
2022-04-22	0.300	0.300	0.300	0.300	0.300	100,000
2022-04-21	0.300	0.300	0.295	0.300	0.300	140,000
2022-04-20	0.300	0.300	0.300	0.300	0.300	0
2022-04-19	0.300	0.300	0.300	0.300	0.300	0
2022-04-14	0.300	0.300	0.300	0.300	0.300	0
2022-04-13	0.300	0.300	0.300	0.300	0.300	20,000
2022-04-12	0.300	0.300	0.300	0.300	0.300	8,000
2022-04-11	0.300	0.300	0.300	0.300	0.300	0
2022-04-08	0.300	0.300	0.300	0.300	0.300	0
2022-04-07	0.300	0.300	0.300	0.300	0.300	26,000
2022-04-06	0.290	0.290	0.290	0.290	0.290	0
2022-04-04	0.290	0.290	0.290	0.290	0.290	0
2022-04-01	0.285	0.290	0.285	0.290	0.290	60,000
2022-03-25	0.280	0.280	0.280	0.280	0.280	20,000
2022-03-21	0.285	0.290	0.285	0.290	0.290	80,000
2022-03-18	0.290	0.300	0.260	0.275	0.275	120,000
2022-03-17	0.255	0.255	0.255	0.255	0.255	40,000
2022-03-15	0.250	0.250	0.250	0.250	0.250	96,000
2022-03-14	0.280	0.280	0.270	0.270	0.270	100,000
2022-03-11	0.280	0.300	0.260	0.280	0.280	1,999
2022-03-09	0.260	0.280	0.260	0.280	0.280	20,000
2022-03-04	0.290	0.290	0.290	0.290	0.290	60,000
2022-03-03	0.290	0.295	0.290	0.295	0.295	80,000
2022-03-01	0.300	0.300	0.260	0.285	0.285	120,000
2022-02-22	0.300	0.315	0.285	0.300	0.300	60,000
2022-02-14	0.300	0.345	0.285	0.300	0.300	6,000
2022-02-10	0.285	0.300	0.285	0.300	0.300	100,000
2022-02-09	0.320	0.320	0.275	0.320	0.320	4,000
2022-02-07	0.320	0.330	0.275	0.320	0.320	6,000
2022-02-04	0.320	0.320	0.320	0.320	0.320	200,000
2022-01-21	0.300	0.300	0.300	0.300	0.300	20,000
2022-01-20	0.275	0.300	0.275	0.300	0.300	20,000
2022-01-18	0.285	0.305	0.285	0.305	0.305	80,000
2022-01-17	0.285	0.285	0.285	0.285	0.285	60,000
2022-01-05	0.300	0.300	0.270	0.285	0.285	820,000

← NewerPage 19 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.