Man Shun Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	0.480	0.510	0.480	0.480	0.480	1,144,000
2026-04-24	0.490	0.490	0.480	0.480	0.480	444,000
2026-04-23	0.465	0.465	0.455	0.455	0.455	212,000
2026-04-22	0.470	0.470	0.460	0.460	0.460	124,000
2026-04-21	0.460	0.470	0.455	0.460	0.460	432,000
2026-04-20	0.470	0.470	0.455	0.460	0.460	724,000
2026-04-17	0.475	0.475	0.460	0.460	0.460	32,000
2026-04-16	0.460	0.475	0.455	0.460	0.460	56,000
2026-04-15	0.475	0.475	0.450	0.460	0.460	1,056,000
2026-04-14	0.465	0.470	0.465	0.470	0.470	20,000
2026-04-13	0.450	0.495	0.450	0.495	0.495	180,000
2026-04-10	0.465	0.470	0.465	0.465	0.465	188,000
2026-04-09	0.470	0.480	0.465	0.465	0.465	756,000
2026-04-08	0.500	0.510	0.470	0.470	0.470	1,152,000
2026-04-02	0.490	0.510	0.480	0.500	0.500	392,000
2026-04-01	0.495	0.500	0.495	0.495	0.495	240,000
2026-03-31	0.500	0.500	0.495	0.495	0.495	652,000
2026-03-30	0.520	0.530	0.485	0.510	0.510	640,000
2026-03-27	0.500	0.520	0.500	0.520	0.520	324,000
2026-03-26	0.480	0.540	0.480	0.540	0.540	1,988,000
2026-03-25	0.445	0.490	0.445	0.480	0.480	1,132,000
2026-03-24	0.460	0.465	0.445	0.445	0.445	932,000
2026-03-23	0.425	0.480	0.380	0.455	0.455	2,892,000
2026-03-20	0.480	0.690	0.435	0.440	0.440	26,588,000
2026-03-19	0.450	0.490	0.450	0.470	0.470	708,000
2026-03-18	0.480	0.490	0.470	0.470	0.470	616,000
2026-03-17	0.485	0.485	0.480	0.480	0.480	364,000
2026-03-16	0.465	0.490	0.455	0.485	0.485	1,424,000
2026-03-13	0.460	0.460	0.455	0.460	0.460	604,000
2026-03-12	0.465	0.470	0.460	0.460	0.460	716,000
2026-03-11	0.470	0.500	0.465	0.465	0.465	2,432,000
2026-03-10	0.455	0.470	0.450	0.460	0.460	5,124,000
2026-03-09	0.395	0.465	0.395	0.450	0.450	10,844,000
2026-03-06	0.350	0.420	0.350	0.395	0.395	3,620,000
2026-03-05	0.340	0.370	0.335	0.340	0.340	1,444,000
2026-03-04	0.285	0.350	0.285	0.340	0.340	2,328,000
2026-03-03	0.280	0.320	0.270	0.295	0.295	5,284,000
2026-03-02	0.360	0.360	0.245	0.265	0.265	19,016,000
2026-02-27	0.495	0.520	0.415	0.420	0.420	5,584,000
2026-02-26	0.385	0.500	0.385	0.490	0.490	12,988,000
2026-02-25	0.375	0.375	0.375	0.375	0.375	88,000
2026-02-24	0.370	0.375	0.370	0.375	0.375	320,000
2026-02-23	0.375	0.375	0.370	0.375	0.375	156,000
2026-02-20	0.375	0.375	0.365	0.375	0.375	456,000
2026-02-16	0.370	0.380	0.370	0.380	0.380	196,000
2026-02-13	0.390	0.390	0.355	0.375	0.375	1,148,000
2026-02-12	0.390	0.405	0.380	0.400	0.400	728,000
2026-02-11	0.395	0.420	0.390	0.390	0.390	2,812,000
2026-02-10	0.385	0.385	0.375	0.380	0.380	96,000
2026-02-09	0.380	0.390	0.360	0.385	0.385	1,772,000
2026-02-06	0.355	0.360	0.335	0.355	0.355	828,000
2026-02-05	0.350	0.390	0.340	0.360	0.360	924,000
2026-02-04	0.375	0.380	0.360	0.360	0.360	1,040,000
2026-02-03	0.380	0.400	0.345	0.365	0.365	4,004,000
2026-02-02	0.435	0.440	0.375	0.375	0.375	5,780,000
2026-01-30	0.390	0.490	0.350	0.440	0.440	43,780,000
2026-01-28	0.305	0.305	0.280	0.280	0.280	824,000
2026-01-27	0.275	0.335	0.275	0.305	0.305	2,776,000
2026-01-26	0.255	0.275	0.255	0.275	0.275	492,000
2026-01-23	0.265	0.265	0.255	0.255	0.255	104,000

← NewerPage 3 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.