MOS House Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-05 | 0.340 | 0.340 | 0.340 | 0.340 | 0.340 | 0 |
| 2024-11-04 | 0.340 | 0.340 | 0.340 | 0.340 | 0.340 | 0 |
| 2024-11-01 | 0.340 | 0.340 | 0.340 | 0.340 | 0.340 | 0 |
| 2024-10-31 | 0.340 | 0.340 | 0.340 | 0.340 | 0.340 | 0 |
| 2024-10-30 | 0.340 | 0.340 | 0.340 | 0.340 | 0.340 | 0 |
| 2024-10-29 | 0.340 | 0.340 | 0.340 | 0.340 | 0.340 | 0 |
| 2024-10-28 | 0.340 | 0.340 | 0.340 | 0.340 | 0.340 | 20,000 |
| 2024-10-25 | 0.350 | 0.355 | 0.340 | 0.340 | 0.340 | 2,220,000 |
| 2024-10-24 | 0.330 | 0.330 | 0.330 | 0.330 | 0.330 | 0 |
| 2024-10-23 | 0.320 | 0.330 | 0.320 | 0.330 | 0.330 | 30,000 |
| 2024-10-22 | 0.355 | 0.360 | 0.335 | 0.345 | 0.345 | 520,000 |
| 2024-10-21 | 0.325 | 0.325 | 0.325 | 0.325 | 0.325 | 0 |
| 2024-10-18 | 0.325 | 0.325 | 0.325 | 0.325 | 0.325 | 40,000 |
| 2024-10-17 | 0.345 | 0.345 | 0.345 | 0.345 | 0.345 | 0 |
| 2024-10-16 | 0.345 | 0.345 | 0.345 | 0.345 | 0.345 | 0 |
| 2024-10-15 | 0.330 | 0.385 | 0.325 | 0.345 | 0.345 | 840,000 |
| 2024-10-14 | 0.375 | 0.375 | 0.375 | 0.375 | 0.375 | 0 |
| 2024-10-10 | 0.380 | 0.380 | 0.380 | 0.380 | 0.380 | 0 |
| 2024-10-09 | 0.380 | 0.380 | 0.380 | 0.380 | 0.380 | 0 |
| 2024-10-08 | 0.345 | 0.380 | 0.345 | 0.380 | 0.380 | 40,000 |
| 2024-10-07 | 0.370 | 0.580 | 0.350 | 0.380 | 0.380 | 3,060,000 |
| 2024-10-04 | 0.280 | 0.375 | 0.265 | 0.350 | 0.350 | 5,000,000 |
| 2024-10-03 | 0.290 | 0.305 | 0.290 | 0.300 | 0.300 | 136,000 |
| 2024-10-02 | 0.315 | 0.330 | 0.280 | 0.290 | 0.290 | 460,000 |
| 2024-09-30 | 0.305 | 0.305 | 0.305 | 0.305 | 0.305 | 340,000 |
| 2024-09-27 | 0.275 | 0.275 | 0.275 | 0.275 | 0.275 | 0 |
| 2024-09-26 | 0.275 | 0.275 | 0.275 | 0.275 | 0.275 | 0 |
| 2024-09-25 | 0.275 | 0.275 | 0.275 | 0.275 | 0.275 | 20,000 |
| 2024-09-24 | 0.280 | 0.280 | 0.280 | 0.280 | 0.280 | 10,000 |
| 2024-09-23 | 0.280 | 0.280 | 0.280 | 0.280 | 0.280 | 0 |
| 2024-09-20 | 0.280 | 0.280 | 0.280 | 0.280 | 0.280 | 0 |
| 2024-09-19 | 0.280 | 0.280 | 0.280 | 0.280 | 0.280 | 0 |
| 2024-09-17 | 0.290 | 0.295 | 0.270 | 0.280 | 0.280 | 780,000 |
| 2024-09-16 | 0.310 | 0.310 | 0.310 | 0.310 | 0.310 | 0 |
| 2024-09-13 | 0.310 | 0.310 | 0.310 | 0.310 | 0.310 | 0 |
| 2024-09-12 | 0.310 | 0.310 | 0.310 | 0.310 | 0.310 | 0 |
| 2024-09-11 | 0.310 | 0.310 | 0.310 | 0.310 | 0.310 | 0 |
| 2024-09-10 | 0.310 | 0.310 | 0.310 | 0.310 | 0.310 | 0 |
| 2024-09-09 | 0.310 | 0.310 | 0.310 | 0.310 | 0.310 | 200,000 |
| 2024-09-05 | 0.300 | 0.300 | 0.300 | 0.300 | 0.300 | 20,000 |
| 2024-09-04 | 0.310 | 0.310 | 0.310 | 0.310 | 0.310 | 0 |
| 2024-09-03 | 0.320 | 0.320 | 0.310 | 0.310 | 0.310 | 54,000 |
| 2024-09-02 | 0.345 | 0.345 | 0.345 | 0.345 | 0.345 | 0 |
| 2024-08-30 | 0.345 | 0.345 | 0.345 | 0.345 | 0.345 | 0 |
| 2024-08-29 | 0.345 | 0.345 | 0.345 | 0.345 | 0.345 | 600,000 |
| 2024-08-28 | 0.350 | 0.350 | 0.350 | 0.350 | 0.350 | 0 |
| 2024-08-27 | 0.350 | 0.350 | 0.350 | 0.350 | 0.350 | 0 |
| 2024-08-26 | 0.350 | 0.350 | 0.350 | 0.350 | 0.350 | 0 |
| 2024-08-23 | 0.350 | 0.350 | 0.350 | 0.350 | 0.350 | 0 |
| 2024-08-22 | 0.350 | 0.350 | 0.350 | 0.350 | 0.350 | 0 |
| 2024-08-21 | 0.350 | 0.350 | 0.350 | 0.350 | 0.350 | 0 |
| 2024-08-20 | 0.350 | 0.350 | 0.350 | 0.350 | 0.350 | 0 |
| 2024-08-19 | 0.350 | 0.350 | 0.350 | 0.350 | 0.350 | 100,000 |
| 2024-08-16 | 0.350 | 0.350 | 0.350 | 0.350 | 0.350 | 0 |
| 2024-08-15 | 0.350 | 0.350 | 0.350 | 0.350 | 0.350 | 80,000 |
| 2024-08-14 | 0.350 | 0.350 | 0.350 | 0.350 | 0.350 | 0 |
| 2024-08-13 | 0.350 | 0.350 | 0.350 | 0.350 | 0.350 | 0 |
| 2024-08-12 | 0.350 | 0.350 | 0.350 | 0.350 | 0.350 | 60,000 |
| 2024-08-09 | 0.350 | 0.350 | 0.350 | 0.350 | 0.350 | 0 |
| 2024-08-08 | 0.350 | 0.350 | 0.350 | 0.350 | 0.350 | 100,000 |
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.