Man Shun Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	0.480	0.485	0.470	0.485	0.485	140,000
2026-07-23	0.475	0.490	0.470	0.490	0.490	436,000
2026-07-22	0.480	0.485	0.470	0.480	0.480	380,000
2026-07-21	0.490	0.490	0.480	0.485	0.485	196,000
2026-07-20	0.490	0.500	0.480	0.490	0.490	416,000
2026-07-17	0.480	0.500	0.470	0.500	0.500	592,000
2026-07-16	0.485	0.560	0.455	0.480	0.480	2,428,000
2026-07-15	0.495	0.495	0.485	0.485	0.485	300,000
2026-07-14	0.510	0.550	0.480	0.495	0.495	3,308,000
2026-07-13	0.750	0.750	0.500	0.510	0.510	19,044,000
2026-07-10	0.425	0.425	0.425	0.425	0.425	0
2026-07-09	0.425	0.425	0.425	0.425	0.425	116,000
2026-07-08	0.425	0.425	0.420	0.420	0.420	40,000
2026-07-07	0.455	0.480	0.420	0.445	0.445	300,000
2026-07-06	0.430	0.440	0.415	0.435	0.435	436,000
2026-07-03	0.430	0.430	0.420	0.420	0.420	84,000
2026-07-02	0.415	0.440	0.415	0.430	0.430	480,000
2026-06-30	0.425	0.430	0.410	0.410	0.410	52,000
2026-06-29	0.425	0.425	0.425	0.425	0.425	8,000
2026-06-26	0.410	0.440	0.405	0.435	0.435	72,000
2026-06-25	0.410	0.420	0.410	0.420	0.420	56,000
2026-06-24	0.410	0.420	0.410	0.420	0.420	36,000
2026-06-23	0.410	0.420	0.410	0.420	0.420	36,000
2026-06-22	0.435	0.435	0.430	0.430	0.430	4,000
2026-06-18	0.420	0.430	0.420	0.430	0.430	20,000
2026-06-17	0.430	0.430	0.430	0.430	0.430	0
2026-06-16	0.420	0.430	0.400	0.430	0.430	480,000
2026-06-15	0.440	0.440	0.440	0.440	0.440	116,000
2026-06-12	0.425	0.440	0.425	0.440	0.440	360,000
2026-06-11	0.400	0.440	0.400	0.435	0.435	300,000
2026-06-10	0.405	0.410	0.405	0.410	0.410	92,000
2026-06-09	0.425	0.425	0.405	0.405	0.405	492,000
2026-06-08	0.440	0.440	0.425	0.430	0.430	444,000
2026-06-05	0.450	0.450	0.445	0.445	0.445	152,000
2026-06-04	0.450	0.455	0.450	0.455	0.455	44,000
2026-06-03	0.455	0.455	0.455	0.455	0.455	112,000
2026-06-02	0.455	0.460	0.455	0.460	0.460	272,000
2026-06-01	0.470	0.470	0.455	0.455	0.455	420,000
2026-05-29	0.475	0.475	0.465	0.475	0.475	208,000
2026-05-28	0.475	0.475	0.465	0.465	0.465	208,000
2026-05-27	0.465	0.500	0.465	0.475	0.475	272,000
2026-05-26	0.520	0.520	0.465	0.475	0.475	360,000
2026-05-22	0.490	0.520	0.465	0.520	0.520	436,000
2026-05-21	0.470	0.500	0.470	0.490	0.490	556,000
2026-05-20	0.460	0.490	0.460	0.475	0.475	1,616,000
2026-05-19	0.440	0.440	0.435	0.440	0.440	32,000
2026-05-18	0.440	0.440	0.425	0.425	0.425	116,000
2026-05-15	0.485	0.485	0.440	0.440	0.440	76,000
2026-05-14	0.430	0.460	0.430	0.455	0.455	116,000
2026-05-13	0.445	0.450	0.405	0.425	0.425	940,000
2026-05-12	0.470	0.470	0.450	0.455	0.455	340,000
2026-05-11	0.475	0.475	0.465	0.470	0.470	248,000
2026-05-08	0.470	0.485	0.460	0.485	0.485	464,000
2026-05-07	0.475	0.480	0.475	0.480	0.480	176,000
2026-05-06	0.465	0.475	0.465	0.475	0.475	176,000
2026-05-05	0.460	0.460	0.455	0.455	0.455	28,000
2026-05-04	0.470	0.475	0.455	0.470	0.470	380,000
2026-04-30	0.470	0.470	0.470	0.470	0.470	208,000
2026-04-29	0.485	0.485	0.475	0.475	0.475	156,000
2026-04-28	0.480	0.485	0.470	0.485	0.485	108,000

← NewerPage 2 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.