Man Shun Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-23	0.265	0.265	0.255	0.255	0.255	104,000
2026-01-22	0.265	0.275	0.265	0.265	0.265	336,000
2026-01-21	0.265	0.265	0.255	0.260	0.260	148,000
2026-01-20	0.235	0.300	0.232	0.290	0.290	2,216,000
2026-01-19	0.241	0.241	0.237	0.238	0.238	280,000
2026-01-16	0.249	0.249	0.240	0.240	0.240	752,000
2026-01-15	0.255	0.260	0.248	0.249	0.249	1,380,000
2026-01-14	0.260	0.260	0.255	0.255	0.255	232,000
2026-01-13	0.255	0.255	0.255	0.255	0.255	44,000
2026-01-12	0.260	0.260	0.250	0.255	0.255	512,000
2026-01-09	0.260	0.260	0.255	0.260	0.260	232,000
2026-01-08	0.255	0.255	0.255	0.255	0.255	48,000
2026-01-07	0.255	0.255	0.255	0.255	0.255	68,000
2026-01-06	0.280	0.280	0.255	0.255	0.255	1,244,000
2026-01-05	0.265	0.265	0.255	0.255	0.255	28,000
2026-01-02	0.275	0.285	0.270	0.285	0.285	316,000
2025-12-31	0.285	0.285	0.285	0.285	0.285	0
2025-12-30	0.285	0.290	0.275	0.285	0.285	388,000
2025-12-29	0.300	0.300	0.280	0.280	0.280	1,052,000
2025-12-24	0.300	0.300	0.300	0.300	0.300	0
2025-12-23	0.300	0.300	0.300	0.300	0.300	24,000
2025-12-22	0.305	0.305	0.305	0.305	0.305	0
2025-12-19	0.310	0.310	0.310	0.310	0.310	0
2025-12-18	0.305	0.310	0.275	0.310	0.310	1,372,000
2025-12-17	0.315	0.315	0.315	0.315	0.315	0
2025-12-16	0.310	0.310	0.305	0.310	0.310	112,000
2025-12-15	0.310	0.310	0.310	0.310	0.310	48,000
2025-12-12	0.310	0.320	0.310	0.310	0.310	80,000
2025-12-11	0.310	0.310	0.310	0.310	0.310	0
2025-12-10	0.305	0.315	0.305	0.310	0.310	344,000
2025-12-09	0.315	0.315	0.310	0.310	0.310	32,000
2025-12-08	0.310	0.310	0.310	0.310	0.310	12,000
2025-12-05	0.315	0.320	0.315	0.320	0.320	408,000
2025-12-04	0.320	0.320	0.310	0.320	0.320	236,000
2025-12-03	0.315	0.320	0.315	0.320	0.320	8,000
2025-12-02	0.335	0.335	0.310	0.315	0.315	624,000
2025-12-01	0.345	0.345	0.345	0.345	0.345	60,000
2025-11-28	0.375	0.375	0.325	0.345	0.345	364,000
2025-11-27	0.320	0.320	0.320	0.320	0.320	0
2025-11-26	0.320	0.330	0.310	0.315	0.315	1,416,000
2025-11-25	0.310	0.320	0.310	0.315	0.315	180,000
2025-11-24	0.325	0.325	0.320	0.320	0.320	216,000
2025-11-21	0.315	0.320	0.300	0.320	0.320	3,160,000
2025-11-20	0.320	0.325	0.320	0.320	0.320	40,000
2025-11-19	0.325	0.325	0.325	0.325	0.325	496,000
2025-11-18	0.340	0.340	0.330	0.335	0.335	124,000
2025-11-17	0.345	0.350	0.340	0.340	0.340	1,052,000
2025-11-14	0.345	0.350	0.340	0.350	0.350	1,120,000
2025-11-13	0.360	0.360	0.350	0.360	0.360	184,000
2025-11-12	0.375	0.380	0.355	0.365	0.365	300,000
2025-11-11	0.400	0.400	0.370	0.380	0.380	1,164,000
2025-11-10	0.345	0.400	0.345	0.400	0.400	2,360,000
2025-11-07	0.310	0.345	0.310	0.345	0.345	272,000
2025-11-06	0.305	0.305	0.305	0.305	0.305	0
2025-11-05	0.295	0.305	0.285	0.305	0.305	208,000
2025-11-04	0.300	0.300	0.275	0.295	0.295	984,000
2025-11-03	0.315	0.315	0.295	0.295	0.295	756,000
2025-10-31	0.320	0.320	0.310	0.320	0.320	116,000
2025-10-30	0.320	0.320	0.320	0.320	0.320	60,000
2025-10-28	0.320	0.325	0.315	0.325	0.325	180,000

← NewerPage 4 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.