MOS House Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-06	0.249	0.249	0.249	0.249	0.249	0
2025-05-02	0.249	0.249	0.249	0.249	0.249	20,000
2025-04-30	0.236	0.236	0.236	0.236	0.236	60,000
2025-04-29	0.230	0.236	0.230	0.236	0.236	60,000
2025-04-28	0.236	0.236	0.236	0.236	0.236	0
2025-04-25	0.236	0.236	0.236	0.236	0.236	60,000
2025-04-24	0.250	0.250	0.240	0.241	0.241	640,000
2025-04-23	0.260	0.325	0.255	0.260	0.260	40,000
2025-04-22	0.320	0.325	0.255	0.260	0.260	3,300,000
2025-04-17	0.320	0.320	0.320	0.320	0.320	64,000
2025-04-16	0.335	0.335	0.320	0.325	0.325	60,000
2025-04-15	0.335	0.335	0.335	0.335	0.335	220,000
2025-04-14	0.340	0.340	0.340	0.340	0.340	364,000
2025-04-11	0.340	0.340	0.340	0.340	0.340	0
2025-04-10	0.340	0.340	0.340	0.340	0.340	20,000
2025-04-09	0.355	0.355	0.355	0.355	0.355	0
2025-04-08	0.355	0.355	0.355	0.355	0.355	40,000
2025-04-07	0.360	0.360	0.360	0.360	0.360	20,000
2025-04-03	0.380	0.380	0.380	0.380	0.380	0
2025-04-02	0.365	0.390	0.350	0.380	0.380	380,000
2025-04-01	0.380	0.380	0.380	0.380	0.380	0
2025-03-31	0.385	0.385	0.380	0.380	0.380	900,000
2025-03-28	0.400	0.400	0.400	0.400	0.400	10,000
2025-03-27	0.395	0.400	0.350	0.400	0.400	980,000
2025-03-26	0.380	0.415	0.380	0.400	0.400	80,000
2025-03-25	0.370	0.380	0.350	0.365	0.365	800,000
2025-03-24	0.360	0.395	0.360	0.380	0.380	500,000
2025-03-21	0.395	0.395	0.395	0.395	0.395	0
2025-03-20	0.395	0.395	0.395	0.395	0.395	0
2025-03-19	0.390	0.405	0.380	0.395	0.395	280,000
2025-03-18	0.350	0.400	0.345	0.395	0.395	280,000
2025-03-17	0.380	0.380	0.380	0.380	0.380	10,000
2025-03-14	0.400	0.400	0.400	0.400	0.400	0
2025-03-13	0.400	0.400	0.400	0.400	0.400	320,000
2025-03-12	0.380	0.380	0.380	0.380	0.380	0
2025-03-11	0.350	0.420	0.350	0.380	0.380	260,000
2025-03-10	0.375	0.375	0.370	0.370	0.370	500,000
2025-03-07	0.375	0.375	0.375	0.375	0.375	400,000
2025-03-06	0.375	0.375	0.375	0.375	0.375	0
2025-03-05	0.375	0.375	0.375	0.375	0.375	20,000
2025-03-04	0.385	0.385	0.385	0.385	0.385	200,000
2025-03-03	0.395	0.395	0.395	0.395	0.395	40,000
2025-02-28	0.395	0.395	0.395	0.395	0.395	0
2025-02-27	0.395	0.395	0.395	0.395	0.395	0
2025-02-26	0.395	0.395	0.395	0.395	0.395	0
2025-02-25	0.395	0.395	0.395	0.395	0.395	40,000
2025-02-24	0.405	0.405	0.400	0.400	0.400	40,000
2025-02-21	0.385	0.385	0.385	0.385	0.385	40,000
2025-02-20	0.295	0.410	0.295	0.395	0.395	120,000
2025-02-19	0.345	0.345	0.345	0.345	0.345	20,000
2025-02-18	0.345	0.345	0.345	0.345	0.345	40,000
2025-02-17	0.345	0.345	0.345	0.345	0.345	0
2025-02-14	0.345	0.345	0.345	0.345	0.345	0
2025-02-13	0.345	0.345	0.345	0.345	0.345	40,000
2025-02-12	0.350	0.350	0.350	0.350	0.350	26,000
2025-02-11	0.350	0.350	0.350	0.350	0.350	40,000
2025-02-10	0.350	0.350	0.350	0.350	0.350	0
2025-02-07	0.350	0.350	0.350	0.350	0.350	0
2025-02-06	0.350	0.350	0.350	0.350	0.350	0
2025-02-05	0.350	0.350	0.350	0.350	0.350	0

← NewerPage 7 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.