Man Shun Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-23	0.375	0.445	0.375	0.390	0.343	11,576,000
2022-08-22	0.315	0.380	0.315	0.380	0.334	92,000
2022-08-19	0.360	0.360	0.330	0.330	0.290	92,000
2022-08-18	0.400	0.400	0.365	0.365	0.321	16,000
2022-08-17	0.430	0.430	0.425	0.425	0.374	28,000
2022-08-16	0.450	0.450	0.450	0.450	0.396	0
2022-08-15	0.350	0.450	0.320	0.450	0.396	11,136,000
2022-08-12	0.395	0.395	0.395	0.395	0.348	4,000
2022-08-11	0.400	0.400	0.400	0.400	0.352	4,000
2022-08-10	0.430	0.430	0.430	0.430	0.378	0
2022-08-09	0.430	0.430	0.430	0.430	0.378	0
2022-08-08	0.400	0.450	0.400	0.450	0.396	4,552,000
2022-08-05	0.400	0.450	0.400	0.450	0.396	44,000
2022-08-04	0.400	0.450	0.400	0.450	0.396	224,000
2022-08-03	0.410	0.410	0.410	0.410	0.361	0
2022-08-02	0.410	0.410	0.410	0.410	0.361	0
2022-08-01	0.420	0.420	0.420	0.420	0.370	0
2022-07-29	0.465	0.465	0.450	0.450	0.396	68,000
2022-07-28	0.465	0.465	0.465	0.465	0.409	0
2022-07-27	0.465	0.465	0.465	0.465	0.409	0
2022-07-26	0.455	0.465	0.455	0.465	0.409	404,000
2022-07-25	0.460	0.460	0.400	0.455	0.400	112,000
2022-07-22	0.390	0.450	0.390	0.450	0.396	4,396,000
2022-07-21	0.345	0.405	0.345	0.405	0.356	256,000
2022-07-20	0.260	0.345	0.260	0.345	0.304	36,000
2022-07-19	0.295	0.295	0.275	0.290	0.255	120,000
2022-07-18	0.270	0.270	0.270	0.270	0.238	64,000
2022-07-15	0.275	0.275	0.275	0.275	0.242	0
2022-07-14	0.260	0.275	0.260	0.275	0.242	128,000
2022-07-13	0.243	0.250	0.243	0.243	0.214	172,000
2022-07-12	0.243	0.245	0.235	0.244	0.215	68,000
2022-07-11	0.232	0.232	0.232	0.232	0.204	0
2022-07-08	0.229	0.232	0.229	0.232	0.204	24,000
2022-07-07	0.226	0.226	0.226	0.226	0.199	0
2022-07-06	0.222	0.223	0.220	0.220	0.194	80,000
2022-07-05	0.218	0.225	0.218	0.223	0.196	28,000
2022-07-04	0.280	0.280	0.225	0.225	0.198	1,220,000
2022-06-30	0.290	0.290	0.290	0.290	0.255	100,000
2022-06-29	0.300	0.300	0.300	0.300	0.264	0
2022-06-28	0.300	0.300	0.300	0.300	0.264	0
2022-06-27	0.300	0.300	0.300	0.300	0.264	0
2022-06-24	0.300	0.300	0.300	0.300	0.264	80,000
2022-06-23	0.320	0.320	0.320	0.320	0.282	0
2022-06-22	0.320	0.320	0.320	0.320	0.282	72,000
2022-06-21	0.345	0.350	0.300	0.300	0.264	740,000
2022-06-20	0.350	0.350	0.345	0.345	0.304	80,000
2022-06-17	0.320	0.360	0.320	0.360	0.317	240,000
2022-06-16	0.345	0.380	0.315	0.345	0.304	908,000
2022-06-15	0.360	0.360	0.355	0.355	0.312	56,000
2022-06-14	0.370	0.375	0.365	0.375	0.330	68,000
2022-06-13	0.395	0.395	0.385	0.385	0.339	160,000
2022-06-10	0.370	0.400	0.370	0.400	0.352	32,000
2022-06-09	0.400	0.400	0.395	0.395	0.348	24,000
2022-06-08	0.400	0.400	0.400	0.400	0.352	16,000
2022-06-07	0.400	0.400	0.400	0.400	0.352	4,000
2022-06-06	0.400	0.400	0.400	0.400	0.352	76,000
2022-06-02	0.415	0.415	0.400	0.400	0.352	156,000
2022-06-01	0.430	0.435	0.430	0.435	0.383	64,000
2022-05-31	0.450	0.450	0.445	0.445	0.392	252,000
2022-05-30	0.455	0.455	0.455	0.455	0.400	0

← NewerPage 18 of 21 · 1,228 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.