MOS House Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	2.810	2.810	2.660	2.810	2.810	222,000
2026-04-23	2.820	2.880	2.800	2.800	2.800	60,700
2026-04-22	2.950	2.950	2.700	2.770	2.770	130,000
2026-04-21	2.950	2.950	2.760	2.860	2.860	220,000
2026-04-20	3.150	3.170	2.870	2.870	2.870	200,000
2026-04-17	2.830	2.950	2.790	2.950	2.950	740,000
2026-04-16	2.880	2.880	2.660	2.830	2.830	1,480,000
2026-04-15	2.800	2.830	2.660	2.750	2.750	800,000
2026-04-14	2.770	2.830	2.430	2.800	2.800	720,000
2026-04-13	3.020	3.040	2.730	2.730	2.730	3,740,000
2026-04-10	3.180	3.180	2.980	3.120	3.120	1,480,000
2026-04-09	3.260	3.260	3.050	3.050	3.050	3,020,000
2026-04-08	3.280	3.280	2.840	3.090	3.090	520,000
2026-04-02	3.030	3.200	3.020	3.140	3.140	864,000
2026-04-01	3.260	3.260	3.030	3.120	3.120	260,000
2026-03-31	3.100	3.100	2.960	3.060	3.060	280,000
2026-03-30	3.450	3.450	3.050	3.110	3.110	1,940,000
2026-03-27	3.250	3.260	3.170	3.220	3.220	2,480,000
2026-03-26	3.350	3.410	3.200	3.250	3.250	1,160,000
2026-03-25	3.260	3.420	3.220	3.300	3.300	690,000
2026-03-24	3.160	3.300	3.090	3.300	3.300	580,000
2026-03-23	3.160	3.180	3.050	3.150	3.150	340,000
2026-03-20	3.120	3.150	3.000	3.140	3.140	450,000
2026-03-19	3.250	3.300	2.960	3.150	3.150	4,200,000
2026-03-18	3.330	3.470	3.300	3.300	3.300	1,650,000
2026-03-17	3.420	3.420	3.150	3.300	3.300	680,000
2026-03-16	3.250	3.460	3.250	3.460	3.460	42,000
2026-03-13	3.490	3.500	3.000	3.440	3.440	1,000,000
2026-03-12	3.400	3.550	3.340	3.340	3.340	1,720,000
2026-03-11	3.680	3.680	3.290	3.360	3.360	670,000
2026-03-10	3.380	3.820	3.300	3.580	3.580	1,068,000
2026-03-09	2.880	3.380	2.880	3.380	3.380	682,000
2026-03-06	2.760	2.910	2.740	2.900	2.900	60,000
2026-03-05	2.970	2.970	2.780	2.780	2.780	80,000
2026-03-04	2.770	2.800	2.770	2.800	2.800	100,000
2026-03-03	2.650	2.850	2.520	2.820	2.820	240,000
2026-03-02	2.750	2.750	2.690	2.750	2.750	80,000
2026-02-27	2.860	2.860	2.800	2.800	2.800	120,000
2026-02-26	2.760	2.910	2.710	2.860	2.860	308,000
2026-02-25	2.720	2.720	2.700	2.700	2.700	360,000
2026-02-24	2.800	2.800	2.720	2.720	2.720	120,000
2026-02-23	2.810	2.820	2.650	2.820	2.820	280,000
2026-02-20	2.900	2.900	2.900	2.900	2.900	40,000
2026-02-16	2.800	2.900	2.790	2.900	2.900	100,000
2026-02-13	2.900	2.900	2.900	2.900	2.900	0
2026-02-12	2.810	2.910	2.810	2.910	2.910	60,000
2026-02-11	2.860	2.860	2.850	2.850	2.850	40,000
2026-02-10	2.750	3.000	2.740	2.890	2.890	160,180
2026-02-09	2.890	2.890	2.890	2.890	2.890	40,000
2026-02-06	2.930	2.970	2.760	2.950	2.950	446,000
2026-02-05	2.970	2.970	2.930	2.930	2.930	60,000
2026-02-04	2.990	2.990	2.990	2.990	2.990	20,000
2026-02-03	2.910	3.020	2.900	3.020	3.020	100,000
2026-02-02	3.160	3.160	3.160	3.160	3.160	20,000
2026-01-30	3.160	3.160	3.160	3.160	3.160	20,000
2026-01-29	3.200	3.200	3.200	3.200	3.200	420,000
2026-01-28	3.200	3.200	3.200	3.200	3.200	20,000
2026-01-27	3.100	3.200	3.100	3.200	3.200	80,000
2026-01-26	2.900	3.000	2.710	3.000	3.000	140,000
2026-01-23	2.680	3.000	2.430	3.000	3.000	304,000

← NewerPage 3 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.