MOS House Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	0.950	0.950	0.830	0.910	0.910	540,000
2025-10-23	0.970	0.970	0.970	0.970	0.970	0
2025-10-22	0.950	0.970	0.950	0.970	0.970	80,000
2025-10-21	0.990	1.050	0.970	0.970	0.970	340,000
2025-10-20	0.980	1.030	0.870	0.990	0.990	380,000
2025-10-17	1.020	1.120	1.020	1.040	1.040	632,694
2025-10-16	0.930	1.050	0.930	1.010	1.010	896,000
2025-10-15	0.780	0.890	0.750	0.890	0.890	1,062,000
2025-10-14	0.710	0.750	0.710	0.750	0.750	440,000
2025-10-13	0.700	0.720	0.700	0.720	0.720	180,000
2025-10-10	0.700	0.700	0.700	0.700	0.700	0
2025-10-09	0.700	0.700	0.700	0.700	0.700	0
2025-10-08	0.670	0.700	0.660	0.700	0.700	88,000
2025-10-06	0.720	0.720	0.720	0.720	0.720	20,000
2025-10-03	0.790	0.790	0.720	0.720	0.720	340,000
2025-10-02	0.720	0.770	0.670	0.710	0.710	1,480,000
2025-09-30	0.770	0.770	0.770	0.770	0.770	0
2025-09-29	0.820	0.830	0.770	0.770	0.770	1,420,000
2025-09-26	0.820	0.860	0.800	0.820	0.820	1,322,000
2025-09-25	0.860	0.900	0.820	0.890	0.890	464,000
2025-09-24	0.900	0.900	0.900	0.900	0.900	60,000
2025-09-23	0.930	0.940	0.830	0.920	0.920	80,000
2025-09-22	0.990	0.990	0.890	0.930	0.930	80,000
2025-09-19	0.940	1.040	0.940	0.990	0.990	876,000
2025-09-18	0.850	0.960	0.840	0.940	0.940	752,000
2025-09-17	0.850	0.880	0.800	0.850	0.850	740,000
2025-09-16	0.720	0.840	0.720	0.820	0.820	1,666,000
2025-09-15	0.750	0.840	0.690	0.760	0.760	920,000
2025-09-12	0.760	0.830	0.720	0.760	0.760	1,570,000
2025-09-11	0.720	0.730	0.650	0.730	0.730	740,000
2025-09-10	0.790	0.810	0.720	0.720	0.720	1,554,000
2025-09-09	0.790	0.850	0.720	0.820	0.820	2,306,000
2025-09-08	0.425	0.940	0.420	0.870	0.870	10,824,000
2025-09-05	0.410	0.450	0.400	0.410	0.410	466,000
2025-09-04	0.410	0.415	0.390	0.400	0.400	180,000
2025-09-03	0.410	0.460	0.385	0.400	0.400	520,000
2025-09-02	0.380	0.395	0.370	0.395	0.395	920,000
2025-09-01	0.385	0.385	0.380	0.385	0.385	160,000
2025-08-29	0.395	0.400	0.395	0.395	0.395	80,000
2025-08-28	0.380	0.395	0.380	0.385	0.385	180,000
2025-08-27	0.380	0.420	0.365	0.370	0.370	1,480,000
2025-08-26	0.345	0.370	0.345	0.365	0.365	180,000
2025-08-25	0.360	0.365	0.345	0.365	0.365	130,000
2025-08-22	0.375	0.375	0.365	0.365	0.365	20,000
2025-08-21	0.365	0.395	0.365	0.365	0.365	320,000
2025-08-20	0.345	0.365	0.345	0.365	0.365	40,000
2025-08-19	0.370	0.370	0.345	0.345	0.345	140,000
2025-08-18	0.345	0.355	0.345	0.355	0.355	700,000
2025-08-15	0.360	0.360	0.345	0.345	0.345	120,000
2025-08-14	0.335	0.360	0.330	0.345	0.345	560,000
2025-08-13	0.320	0.345	0.320	0.345	0.345	24,000
2025-08-12	0.345	0.345	0.345	0.345	0.345	0
2025-08-11	0.350	0.350	0.345	0.345	0.345	60,000
2025-08-08	0.355	0.355	0.345	0.345	0.345	40,000
2025-08-07	0.350	0.350	0.345	0.345	0.345	40,000
2025-08-06	0.345	0.345	0.345	0.345	0.345	40,000
2025-08-05	0.370	0.375	0.335	0.345	0.345	440,000
2025-08-04	0.315	0.350	0.315	0.320	0.320	220,000
2025-08-01	0.325	0.325	0.325	0.325	0.325	0
2025-07-31	0.325	0.325	0.325	0.325	0.325	0

← NewerPage 5 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.