Man Shun Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-28	0.490	0.510	0.490	0.510	0.449	3,528,000
2022-02-25	0.500	0.500	0.500	0.500	0.440	3,000,000
2022-02-24	0.500	0.510	0.500	0.510	0.449	5,068,000
2022-02-23	0.500	0.500	0.500	0.500	0.440	8,740,000
2022-02-22	0.500	0.500	0.500	0.500	0.440	6,352,000
2022-02-21	0.500	0.500	0.500	0.500	0.440	48,000
2022-02-18	0.495	0.495	0.495	0.495	0.436	0
2022-02-17	0.500	0.500	0.495	0.495	0.436	208,000
2022-02-16	0.500	0.500	0.500	0.500	0.440	0
2022-02-15	0.470	0.500	0.470	0.500	0.440	40,000
2022-02-14	0.490	0.500	0.490	0.500	0.440	128,000
2022-02-11	0.490	0.490	0.490	0.490	0.431	0
2022-02-10	0.490	0.490	0.490	0.490	0.431	0
2022-02-09	0.490	0.490	0.490	0.490	0.431	4,000
2022-02-08	0.480	0.490	0.480	0.490	0.431	4,148,000
2022-02-07	0.465	0.470	0.465	0.470	0.414	64,000
2022-02-04	0.490	0.490	0.490	0.490	0.431	0
2022-01-31	0.480	0.490	0.480	0.490	0.431	24,000
2022-01-28	0.495	0.495	0.490	0.490	0.431	2,036,000
2022-01-27	0.475	0.475	0.475	0.475	0.418	8,000
2022-01-26	0.495	0.495	0.455	0.495	0.436	12,000
2022-01-25	0.480	0.495	0.480	0.495	0.436	2,024,000
2022-01-24	0.480	0.500	0.480	0.480	0.422	104,000
2022-01-21	0.480	0.510	0.480	0.510	0.449	196,000
2022-01-20	0.500	0.500	0.500	0.500	0.440	296,000
2022-01-19	0.500	0.500	0.500	0.500	0.440	0
2022-01-18	0.500	0.500	0.500	0.500	0.440	0
2022-01-17	0.490	0.510	0.480	0.500	0.440	1,412,000
2022-01-14	0.500	0.500	0.500	0.500	0.440	0
2022-01-13	0.500	0.500	0.500	0.500	0.440	0
2022-01-12	0.510	0.510	0.500	0.500	0.440	260,000
2022-01-11	0.520	0.520	0.510	0.510	0.449	256,000
2022-01-10	0.520	0.520	0.510	0.520	0.458	60,000
2022-01-07	0.510	0.540	0.500	0.530	0.466	688,000
2022-01-06	0.540	0.540	0.500	0.530	0.466	504,000
2022-01-05	0.550	0.590	0.500	0.530	0.466	1,028,000
2022-01-04	0.540	0.550	0.520	0.520	0.458	36,000
2022-01-03	0.520	0.520	0.520	0.520	0.458	0
2021-12-31	0.520	0.520	0.520	0.520	0.458	0
2021-12-30	0.540	0.540	0.520	0.520	0.458	108,000
2021-12-29	0.510	0.530	0.500	0.530	0.466	208,000
2021-12-28	0.520	0.520	0.520	0.520	0.458	12,000
2021-12-24	0.520	0.550	0.520	0.520	0.458	16,000
2021-12-23	0.520	0.520	0.520	0.520	0.458	104,000
2021-12-22	0.510	0.550	0.500	0.510	0.449	800,000
2021-12-21	0.520	0.520	0.520	0.520	0.458	56,000
2021-12-20	0.530	0.530	0.500	0.530	0.466	84,000
2021-12-17	0.530	0.560	0.530	0.560	0.493	24,000
2021-12-16	0.540	0.540	0.530	0.530	0.466	68,000
2021-12-15	0.520	0.520	0.520	0.520	0.458	64,000
2021-12-14	0.540	0.540	0.500	0.540	0.475	192,000
2021-12-13	0.540	0.550	0.540	0.550	0.484	12,000
2021-12-10	0.540	0.540	0.540	0.540	0.475	0
2021-12-09	0.540	0.540	0.540	0.540	0.475	208,000
2021-12-08	0.520	0.520	0.520	0.520	0.458	12,000
2021-12-07	0.550	0.560	0.520	0.520	0.458	12,000
2021-12-06	0.530	0.540	0.520	0.520	0.458	236,000
2021-12-03	0.530	0.530	0.520	0.530	0.466	496,000
2021-12-02	0.560	0.560	0.550	0.550	0.484	1,292,000
2021-12-01	0.590	0.590	0.550	0.550	0.484	420,000

← NewerPage 20 of 21 · 1,229 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.