Man Shun Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	0.515	0.515	0.515	0.515	0.515	4,000
2026-10-16	0.500	0.510	0.495	0.510	0.510	28,000
2026-10-15	0.500	0.500	0.485	0.485	0.485	324,000
2026-10-14	0.520	0.520	0.495	0.505	0.505	132,000
2026-10-13	0.510	0.515	0.500	0.515	0.515	128,000
2026-10-12	0.515	0.550	0.510	0.525	0.525	664,000
2026-10-09	0.500	0.515	0.490	0.515	0.515	24,000
2026-10-08	0.475	0.550	0.470	0.520	0.520	1,492,000
2026-10-07	0.475	0.550	0.470	0.520	0.520	1,492,000
2026-10-06	0.480	0.495	0.475	0.490	0.490	40,000
2026-10-05	0.490	0.495	0.475	0.495	0.495	196,000
2026-10-02	0.480	0.495	0.480	0.495	0.495	36,000
2026-09-30	0.490	0.500	0.485	0.500	0.500	320,000
2026-09-29	0.505	0.505	0.475	0.485	0.485	136,000
2026-09-28	0.480	0.490	0.470	0.490	0.490	180,000
2026-09-25	0.500	0.505	0.495	0.500	0.500	68,000
2026-09-24	0.490	0.500	0.490	0.500	0.500	40,000
2026-09-23	0.475	0.495	0.465	0.495	0.495	588,000
2026-09-22	0.490	0.500	0.480	0.490	0.490	512,000
2026-09-21	0.500	0.500	0.475	0.500	0.500	1,296,000
2026-09-18	0.505	0.510	0.500	0.505	0.505	732,000
2026-09-17	0.510	0.515	0.490	0.500	0.500	184,000
2026-09-16	0.525	0.525	0.500	0.500	0.500	112,000
2026-09-15	0.520	0.525	0.500	0.525	0.525	252,000
2026-09-14	0.500	0.515	0.500	0.515	0.515	208,000
2026-09-11	0.515	0.520	0.490	0.515	0.515	912,000
2026-09-10	0.510	0.515	0.495	0.505	0.505	432,000
2026-09-09	0.515	0.530	0.500	0.520	0.520	536,000
2026-09-08	0.505	0.540	0.490	0.530	0.530	1,548,000
2026-09-07	0.500	0.540	0.490	0.505	0.505	800,000
2026-09-04	0.510	0.510	0.480	0.510	0.510	348,000
2026-09-03	0.490	0.520	0.480	0.500	0.500	632,000
2026-09-02	0.530	0.530	0.490	0.490	0.490	2,876,000
2026-09-01	0.570	0.570	0.530	0.540	0.540	1,108,000
2026-08-31	0.500	0.620	0.490	0.540	0.540	15,808,000
2026-08-28	0.495	0.495	0.460	0.460	0.460	48,000
2026-08-27	0.475	0.480	0.450	0.460	0.460	236,000
2026-08-26	0.465	0.465	0.460	0.465	0.465	88,000
2026-08-25	0.485	0.485	0.460	0.460	0.460	40,000
2026-08-24	0.465	0.465	0.460	0.460	0.460	108,000
2026-08-21	0.480	0.480	0.465	0.465	0.465	60,000
2026-08-20	0.460	0.480	0.460	0.480	0.480	16,000
2026-08-19	0.475	0.475	0.460	0.475	0.475	20,000
2026-08-18	0.460	0.470	0.450	0.470	0.470	376,000
2026-08-17	0.480	0.480	0.435	0.475	0.475	600,000
2026-08-14	0.480	0.485	0.465	0.480	0.480	120,000
2026-08-13	0.485	0.485	0.480	0.480	0.480	4,000
2026-08-12	0.485	0.485	0.460	0.480	0.480	32,000
2026-08-11	0.485	0.485	0.450	0.470	0.470	128,000
2026-08-10	0.485	0.485	0.485	0.485	0.485	4,000
2026-08-07	0.470	0.470	0.455	0.470	0.470	260,000
2026-08-06	0.490	0.490	0.490	0.490	0.490	4,000
2026-08-05	0.480	0.490	0.470	0.485	0.485	28,000
2026-08-04	0.490	0.490	0.490	0.490	0.490	4,000
2026-08-03	0.480	0.490	0.470	0.490	0.490	76,000
2026-07-31	0.460	0.490	0.450	0.480	0.480	688,000
2026-07-30	0.470	0.490	0.435	0.480	0.480	376,000
2026-07-29	0.440	0.495	0.420	0.495	0.495	948,000
2026-07-28	0.465	0.465	0.430	0.445	0.445	708,000
2026-07-27	0.465	0.480	0.450	0.465	0.465	700,000

Page 1 of 21 · 1,230 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-08-08	0.0240 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.