MOS House Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-05	0.350	0.350	0.350	0.350	0.350	0
2025-02-04	0.350	0.350	0.350	0.350	0.350	0
2025-02-03	0.350	0.350	0.350	0.350	0.350	0
2025-01-28	0.350	0.350	0.350	0.350	0.350	0
2025-01-27	0.350	0.350	0.350	0.350	0.350	20,000
2025-01-24	0.365	0.365	0.365	0.365	0.365	0
2025-01-23	0.365	0.365	0.365	0.365	0.365	0
2025-01-22	0.365	0.365	0.365	0.365	0.365	0
2025-01-21	0.365	0.365	0.365	0.365	0.365	0
2025-01-20	0.345	0.375	0.340	0.365	0.365	120,000
2025-01-17	0.380	0.380	0.380	0.380	0.380	0
2025-01-16	0.380	0.380	0.380	0.380	0.380	0
2025-01-15	0.380	0.380	0.380	0.380	0.380	0
2025-01-14	0.380	0.380	0.380	0.380	0.380	0
2025-01-13	0.380	0.380	0.380	0.380	0.380	0
2025-01-10	0.340	0.385	0.335	0.380	0.380	80,000
2025-01-09	0.345	0.345	0.345	0.345	0.345	0
2025-01-08	0.345	0.345	0.345	0.345	0.345	0
2025-01-07	0.345	0.345	0.345	0.345	0.345	0
2025-01-06	0.345	0.345	0.345	0.345	0.345	40,000
2025-01-03	0.355	0.355	0.355	0.355	0.355	20,000
2025-01-02	0.360	0.360	0.360	0.360	0.360	60,000
2024-12-31	0.355	0.355	0.355	0.355	0.355	0
2024-12-30	0.355	0.355	0.355	0.355	0.355	100,000
2024-12-27	0.370	0.370	0.370	0.370	0.370	0
2024-12-24	0.375	0.375	0.375	0.375	0.375	0
2024-12-23	0.375	0.375	0.375	0.375	0.375	960,000
2024-12-20	0.330	0.380	0.330	0.360	0.360	860,000
2024-12-19	0.320	0.440	0.320	0.350	0.350	3,140,000
2024-12-18	0.325	0.325	0.325	0.325	0.325	0
2024-12-17	0.325	0.325	0.325	0.325	0.325	40,000
2024-12-16	0.305	0.330	0.260	0.320	0.320	2,280,000
2024-12-13	0.320	0.320	0.320	0.320	0.320	20,000
2024-12-12	0.320	0.320	0.320	0.320	0.320	20,000
2024-12-11	0.330	0.330	0.330	0.330	0.330	0
2024-12-10	0.330	0.330	0.330	0.330	0.330	0
2024-12-09	0.330	0.350	0.330	0.330	0.330	100,000
2024-12-06	0.340	0.340	0.340	0.340	0.340	4,000
2024-12-05	0.340	0.340	0.340	0.340	0.340	0
2024-12-04	0.340	0.340	0.340	0.340	0.340	0
2024-12-03	0.340	0.340	0.340	0.340	0.340	0
2024-12-02	0.345	0.345	0.345	0.345	0.345	0
2024-11-29	0.345	0.345	0.315	0.345	0.345	1,020,000
2024-11-28	0.340	0.340	0.340	0.340	0.340	0
2024-11-27	0.340	0.340	0.340	0.340	0.340	0
2024-11-26	0.340	0.340	0.340	0.340	0.340	0
2024-11-25	0.340	0.340	0.340	0.340	0.340	0
2024-11-22	0.340	0.340	0.340	0.340	0.340	12,000
2024-11-21	0.340	0.340	0.340	0.340	0.340	0
2024-11-20	0.340	0.340	0.340	0.340	0.340	0
2024-11-19	0.340	0.340	0.340	0.340	0.340	0
2024-11-18	0.310	0.340	0.310	0.340	0.340	40,000
2024-11-15	0.330	0.330	0.330	0.330	0.330	0
2024-11-14	0.330	0.330	0.330	0.330	0.330	0
2024-11-13	0.330	0.330	0.330	0.330	0.330	0
2024-11-12	0.330	0.330	0.330	0.330	0.330	0
2024-11-11	0.330	0.330	0.330	0.330	0.330	0
2024-11-08	0.330	0.330	0.330	0.330	0.330	0
2024-11-07	0.305	0.335	0.300	0.330	0.330	280,000
2024-11-06	0.340	0.340	0.340	0.340	0.340	0

← NewerPage 8 of 20 · 1,167 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.