MOS House Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-22 | 2.990 | 2.990 | 2.990 | 2.990 | 2.990 | 100,000 |
| 2026-01-21 | 2.380 | 2.880 | 2.380 | 2.880 | 2.880 | 160,000 |
| 2026-01-20 | 2.430 | 2.430 | 2.430 | 2.430 | 2.430 | 92,000 |
| 2026-01-19 | 2.390 | 2.610 | 2.390 | 2.430 | 2.430 | 316,000 |
| 2026-01-16 | 2.700 | 2.700 | 2.500 | 2.640 | 2.640 | 360,000 |
| 2026-01-15 | 2.920 | 2.920 | 2.700 | 2.700 | 2.700 | 100,000 |
| 2026-01-14 | 2.600 | 2.980 | 2.600 | 2.920 | 2.920 | 600,000 |
| 2026-01-13 | 2.290 | 2.600 | 2.290 | 2.600 | 2.600 | 460,000 |
| 2026-01-12 | 2.600 | 2.810 | 2.380 | 2.390 | 2.390 | 160,000 |
| 2026-01-09 | 3.000 | 3.000 | 2.540 | 2.600 | 2.600 | 476,000 |
| 2026-01-08 | 3.490 | 3.490 | 3.050 | 3.090 | 3.090 | 644,000 |
| 2026-01-07 | 3.490 | 3.750 | 3.490 | 3.520 | 3.520 | 380,000 |
| 2026-01-06 | 3.000 | 3.430 | 3.000 | 3.420 | 3.420 | 384,000 |
| 2026-01-05 | 2.300 | 3.010 | 2.300 | 2.870 | 2.870 | 588,000 |
| 2026-01-02 | 2.170 | 2.250 | 2.120 | 2.180 | 2.180 | 280,000 |
| 2025-12-31 | 2.180 | 2.180 | 2.180 | 2.180 | 2.180 | 40,000 |
| 2025-12-30 | 2.220 | 2.280 | 2.180 | 2.180 | 2.180 | 220,000 |
| 2025-12-29 | 2.360 | 2.360 | 2.270 | 2.290 | 2.290 | 80,000 |
| 2025-12-24 | 2.320 | 2.360 | 2.280 | 2.360 | 2.360 | 220,000 |
| 2025-12-23 | 2.160 | 2.400 | 2.160 | 2.310 | 2.310 | 140,000 |
| 2025-12-22 | 2.430 | 2.450 | 2.250 | 2.340 | 2.340 | 410,000 |
| 2025-12-19 | 2.430 | 2.600 | 2.400 | 2.500 | 2.500 | 940,000 |
| 2025-12-18 | 2.800 | 2.900 | 2.400 | 2.600 | 2.600 | 2,120,000 |
| 2025-12-17 | 3.300 | 3.300 | 2.970 | 3.040 | 3.040 | 300,190 |
| 2025-12-16 | 3.180 | 3.300 | 3.180 | 3.300 | 3.300 | 108,000 |
| 2025-12-15 | 2.770 | 3.340 | 2.770 | 3.260 | 3.260 | 320,000 |
| 2025-12-12 | 2.980 | 3.190 | 2.850 | 3.190 | 3.190 | 504,000 |
| 2025-12-11 | 3.400 | 3.400 | 2.900 | 3.080 | 3.080 | 1,030,000 |
| 2025-12-10 | 3.720 | 3.720 | 3.080 | 3.400 | 3.400 | 1,000,000 |
| 2025-12-09 | 3.700 | 3.980 | 3.700 | 3.790 | 3.790 | 350,000 |
| 2025-12-08 | 3.940 | 4.080 | 3.710 | 3.750 | 3.750 | 1,136,000 |
| 2025-12-05 | 3.540 | 3.970 | 3.410 | 3.940 | 3.940 | 706,000 |
| 2025-12-04 | 3.640 | 3.760 | 3.060 | 3.760 | 3.760 | 2,273,000 |
| 2025-12-03 | 4.600 | 4.600 | 3.620 | 3.620 | 3.620 | 2,568,900 |
| 2025-12-02 | 4.990 | 4.990 | 4.000 | 4.430 | 4.430 | 1,460,300 |
| 2025-12-01 | 4.900 | 4.900 | 4.450 | 4.830 | 4.830 | 1,034,000 |
| 2025-11-28 | 4.700 | 4.950 | 4.350 | 4.700 | 4.700 | 1,398,000 |
| 2025-11-27 | 4.250 | 5.020 | 4.240 | 4.520 | 4.520 | 3,260,400 |
| 2025-11-26 | 3.430 | 4.090 | 3.430 | 4.090 | 4.090 | 3,853,200 |
| 2025-11-25 | 2.700 | 3.490 | 2.680 | 3.430 | 3.430 | 3,210,800 |
| 2025-11-24 | 2.800 | 2.850 | 2.350 | 2.680 | 2.680 | 2,987,400 |
| 2025-11-21 | 2.500 | 2.820 | 2.500 | 2.700 | 2.700 | 3,196,000 |
| 2025-11-20 | 2.050 | 2.530 | 1.900 | 2.420 | 2.420 | 3,354,000 |
| 2025-11-19 | 1.880 | 2.200 | 1.880 | 2.070 | 2.070 | 3,158,000 |
| 2025-11-18 | 1.560 | 1.940 | 1.560 | 1.880 | 1.880 | 3,658,000 |
| 2025-11-17 | 1.260 | 1.580 | 1.260 | 1.510 | 1.510 | 3,560,000 |
| 2025-11-14 | 1.200 | 1.220 | 1.180 | 1.220 | 1.220 | 680,000 |
| 2025-11-13 | 1.230 | 1.270 | 1.180 | 1.200 | 1.200 | 2,080,000 |
| 2025-11-12 | 1.440 | 1.500 | 1.200 | 1.250 | 1.250 | 3,756,000 |
| 2025-11-11 | 1.470 | 1.590 | 1.390 | 1.490 | 1.490 | 2,176,000 |
| 2025-11-10 | 1.330 | 1.490 | 1.180 | 1.410 | 1.410 | 1,560,000 |
| 2025-11-07 | 1.280 | 1.450 | 1.280 | 1.450 | 1.450 | 1,022,000 |
| 2025-11-06 | 1.270 | 1.290 | 1.230 | 1.290 | 1.290 | 160,000 |
| 2025-11-05 | 1.130 | 1.290 | 1.090 | 1.290 | 1.290 | 880,000 |
| 2025-11-04 | 1.300 | 1.400 | 1.090 | 1.140 | 1.140 | 840,000 |
| 2025-11-03 | 0.980 | 1.330 | 0.980 | 1.330 | 1.330 | 3,212,000 |
| 2025-10-31 | 0.940 | 0.940 | 0.910 | 0.940 | 0.940 | 160,000 |
| 2025-10-30 | 0.890 | 0.980 | 0.860 | 0.960 | 0.960 | 520,000 |
| 2025-10-28 | 0.910 | 0.910 | 0.800 | 0.860 | 0.860 | 660,000 |
| 2025-10-27 | 0.850 | 0.910 | 0.850 | 0.890 | 0.890 | 240,000 |
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.