MOS House Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	1.970	2.100	1.970	2.030	2.030	960,000
2026-07-22	2.020	2.020	2.000	2.010	2.010	100,000
2026-07-21	2.010	2.010	1.970	1.970	1.970	40,000
2026-07-20	2.040	2.040	2.040	2.040	2.040	20,000
2026-07-17	2.040	2.170	2.040	2.080	2.080	940,000
2026-07-16	2.010	2.100	2.010	2.070	2.070	140,000
2026-07-15	2.020	2.200	2.010	2.100	2.100	1,200,000
2026-07-14	2.010	2.050	2.010	2.050	2.050	280,000
2026-07-13	1.950	2.200	1.950	2.010	2.010	500,000
2026-07-10	1.850	2.100	1.820	2.050	2.050	780,000
2026-07-09	2.000	2.010	1.970	1.990	1.990	300,000
2026-07-08	2.200	2.200	2.000	2.000	2.000	129,400
2026-07-07	2.200	2.200	1.500	2.200	2.200	14,000
2026-07-06	2.400	2.400	2.280	2.280	2.280	160,000
2026-07-03	2.130	2.340	2.130	2.310	2.310	320,000
2026-07-02	2.350	2.350	2.160	2.160	2.160	160,000
2026-06-30	2.350	2.350	2.350	2.350	2.350	20,000
2026-06-29	2.450	2.450	2.350	2.360	2.360	280,000
2026-06-26	2.200	2.500	2.160	2.450	2.450	1,260,000
2026-06-25	2.350	2.350	2.180	2.180	2.180	840,000
2026-06-24	2.480	2.480	2.380	2.430	2.430	840,000
2026-06-23	2.490	2.580	2.440	2.480	2.480	800,000
2026-06-22	2.550	2.620	2.540	2.560	2.560	820,000
2026-06-18	2.640	2.650	2.630	2.650	2.650	60,000
2026-06-17	2.760	2.760	2.660	2.700	2.700	1,440,000
2026-06-16	2.860	2.860	2.710	2.710	2.710	1,900,000
2026-06-15	3.050	3.050	2.700	2.700	2.700	2,840,000
2026-06-12	2.740	3.010	2.670	2.870	2.870	3,622,000
2026-06-11	2.640	2.800	2.510	2.640	2.640	2,940,000
2026-06-10	2.650	2.700	2.600	2.600	2.600	2,120,000
2026-06-09	2.740	2.740	2.650	2.650	2.650	2,320,000
2026-06-08	2.710	2.930	2.640	2.740	2.740	2,720,000
2026-06-05	2.840	2.860	2.800	2.800	2.800	2,160,000
2026-06-04	2.830	2.970	2.800	2.800	2.800	2,000,000
2026-06-03	2.790	3.020	2.700	2.860	2.860	2,540,000
2026-06-02	2.780	2.870	2.760	2.850	2.850	640,000
2026-06-01	2.960	2.990	2.630	2.740	2.740	1,480,000
2026-05-29	2.950	3.040	2.870	2.990	2.990	1,720,000
2026-05-28	2.940	2.970	2.870	2.890	2.890	1,920,000
2026-05-27	2.900	3.130	2.890	2.930	2.930	1,680,000
2026-05-26	3.150	3.150	2.810	3.000	3.000	2,600,000
2026-05-22	2.650	3.130	2.650	2.860	2.860	2,540,000
2026-05-21	3.020	3.020	2.580	2.650	2.650	3,480,000
2026-05-20	3.150	3.400	2.900	2.950	2.950	2,150,000
2026-05-19	2.540	3.080	2.540	3.030	3.030	2,096,000
2026-05-18	2.450	2.570	2.350	2.460	2.460	1,346,000
2026-05-15	2.530	2.600	2.360	2.450	2.450	460,000
2026-05-14	2.430	2.630	2.410	2.480	2.480	660,000
2026-05-13	2.510	2.600	2.510	2.600	2.600	80,000
2026-05-12	2.620	2.640	2.550	2.600	2.600	160,000
2026-05-11	2.490	2.560	2.340	2.550	2.550	900,000
2026-05-08	2.550	2.610	2.400	2.400	2.400	1,120,000
2026-05-07	2.770	2.780	2.570	2.610	2.610	320,000
2026-05-06	2.540	2.670	2.530	2.670	2.670	128,000
2026-05-05	2.460	2.770	2.400	2.700	2.700	1,082,000
2026-05-04	2.560	2.740	2.410	2.580	2.580	700,000
2026-04-30	2.900	2.900	2.470	2.630	2.630	640,000
2026-04-29	2.760	2.890	2.600	2.770	2.770	420,000
2026-04-28	2.860	2.930	2.740	2.740	2.740	360,000
2026-04-27	2.750	2.990	2.750	2.870	2.870	680,000

← NewerPage 2 of 5 · 245 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.