Man Shun Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-27	0.455	0.455	0.455	0.455	0.400	0
2022-05-26	0.455	0.455	0.455	0.455	0.400	0
2022-05-25	0.455	0.455	0.455	0.455	0.400	0
2022-05-24	0.455	0.455	0.455	0.455	0.400	0
2022-05-23	0.460	0.460	0.460	0.460	0.405	0
2022-05-20	0.480	0.480	0.470	0.470	0.414	56,000
2022-05-19	0.450	0.470	0.440	0.470	0.414	408,000
2022-05-18	0.460	0.460	0.460	0.460	0.405	0
2022-05-17	0.465	0.465	0.455	0.465	0.409	296,000
2022-05-16	0.455	0.530	0.455	0.510	0.449	360,000
2022-05-13	0.455	0.455	0.455	0.455	0.400	300,000
2022-05-12	0.460	0.460	0.460	0.460	0.405	0
2022-05-11	0.475	0.475	0.460	0.460	0.405	48,000
2022-05-10	0.460	0.550	0.460	0.460	0.405	596,000
2022-05-06	0.460	0.460	0.460	0.460	0.405	0
2022-05-05	0.460	0.460	0.460	0.460	0.405	0
2022-05-04	0.460	0.460	0.460	0.460	0.405	0
2022-05-03	0.460	0.460	0.460	0.460	0.405	0
2022-04-29	0.460	0.460	0.460	0.460	0.405	4,000
2022-04-28	0.470	0.470	0.460	0.460	0.405	100,000
2022-04-27	0.460	0.460	0.460	0.460	0.405	8,000
2022-04-26	0.500	0.500	0.500	0.500	0.440	0
2022-04-25	0.500	0.500	0.500	0.500	0.440	0
2022-04-22	0.500	0.500	0.500	0.500	0.440	0
2022-04-21	0.500	0.500	0.500	0.500	0.440	20,000
2022-04-20	0.500	0.500	0.500	0.500	0.440	0
2022-04-19	0.500	0.500	0.500	0.500	0.440	12,000
2022-04-14	0.500	0.500	0.500	0.500	0.440	0
2022-04-13	0.490	0.510	0.490	0.500	0.440	512,000
2022-04-12	0.520	0.520	0.490	0.510	0.449	220,000
2022-04-11	0.520	0.580	0.520	0.550	0.484	44,000
2022-04-08	0.520	0.560	0.510	0.520	0.458	820,000
2022-04-07	0.520	0.520	0.520	0.520	0.458	20,000
2022-04-06	0.520	0.520	0.520	0.520	0.458	0
2022-04-04	0.520	0.520	0.520	0.520	0.458	0
2022-04-01	0.520	0.520	0.520	0.520	0.458	100,000
2022-03-31	0.570	0.570	0.570	0.570	0.502	0
2022-03-30	0.580	0.580	0.570	0.570	0.502	120,000
2022-03-29	0.540	0.580	0.540	0.580	0.510	48,000
2022-03-28	0.540	0.540	0.530	0.540	0.475	688,000
2022-03-25	0.510	0.530	0.510	0.530	0.466	8,000
2022-03-24	0.500	0.530	0.500	0.530	0.466	176,000
2022-03-23	0.530	0.530	0.530	0.530	0.466	20,000
2022-03-22	0.540	0.570	0.530	0.530	0.466	148,000
2022-03-21	0.520	0.560	0.520	0.540	0.475	132,000
2022-03-18	0.520	0.550	0.510	0.510	0.449	3,520,000
2022-03-17	0.510	0.510	0.500	0.500	0.440	684,000
2022-03-16	0.540	0.540	0.500	0.500	0.440	2,616,000
2022-03-15	0.530	0.540	0.530	0.530	0.466	348,000
2022-03-14	0.540	0.540	0.530	0.530	0.466	2,220,000
2022-03-11	0.550	0.550	0.550	0.550	0.484	0
2022-03-10	0.540	0.560	0.540	0.560	0.493	112,000
2022-03-09	0.520	0.540	0.520	0.540	0.475	232,000
2022-03-08	0.520	0.560	0.520	0.540	0.475	1,456,000
2022-03-07	0.500	0.520	0.495	0.500	0.440	2,908,000
2022-03-04	0.510	0.510	0.510	0.510	0.449	496,000
2022-03-03	0.520	0.520	0.520	0.520	0.458	0
2022-03-02	0.510	0.520	0.495	0.520	0.458	3,748,000
2022-03-01	0.500	0.540	0.500	0.530	0.466	2,308,000
2022-02-28	0.490	0.510	0.490	0.510	0.449	3,528,000

← NewerPage 19 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.