Man Shun Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	0.330	0.330	0.320	0.320	0.320	120,000
2025-10-23	0.330	0.330	0.330	0.330	0.330	0
2025-10-22	0.345	0.350	0.320	0.330	0.330	356,000
2025-10-21	0.360	0.360	0.350	0.350	0.350	640,000
2025-10-20	0.355	0.355	0.355	0.355	0.355	120,000
2025-10-17	0.350	0.355	0.350	0.355	0.355	328,000
2025-10-16	0.330	0.350	0.330	0.350	0.350	208,000
2025-10-15	0.330	0.365	0.330	0.345	0.345	752,000
2025-10-14	0.320	0.330	0.320	0.330	0.330	740,000
2025-10-13	0.345	0.350	0.320	0.330	0.330	1,576,000
2025-10-10	0.360	0.365	0.350	0.355	0.355	1,980,000
2025-10-09	0.410	0.430	0.365	0.375	0.375	2,592,000
2025-10-08	0.360	0.445	0.360	0.410	0.410	8,440,000
2025-10-06	0.330	0.375	0.330	0.365	0.365	4,156,000
2025-10-03	0.350	0.350	0.320	0.330	0.330	1,156,000
2025-10-02	0.270	0.390	0.270	0.365	0.365	7,704,000
2025-09-30	0.265	0.300	0.260	0.260	0.260	1,104,000
2025-09-29	0.260	0.270	0.260	0.265	0.265	544,000
2025-09-26	0.270	0.270	0.260	0.260	0.260	480,000
2025-09-25	0.300	0.300	0.265	0.270	0.270	1,592,000
2025-09-24	0.320	0.330	0.290	0.295	0.295	492,000
2025-09-23	0.285	0.300	0.280	0.300	0.300	756,782
2025-09-22	0.285	0.295	0.275	0.280	0.280	792,000
2025-09-19	0.295	0.295	0.295	0.295	0.295	0
2025-09-18	0.305	0.315	0.285	0.295	0.295	1,220,000
2025-09-17	0.315	0.315	0.305	0.305	0.305	76,000
2025-09-16	0.315	0.325	0.315	0.320	0.320	192,000
2025-09-15	0.310	0.315	0.310	0.315	0.315	16,000
2025-09-12	0.325	0.325	0.300	0.320	0.320	1,020,000
2025-09-11	0.325	0.330	0.320	0.325	0.325	140,000
2025-09-10	0.330	0.330	0.330	0.330	0.330	36,000
2025-09-09	0.345	0.345	0.330	0.330	0.330	456,000
2025-09-08	0.350	0.360	0.345	0.345	0.345	568,000
2025-09-05	0.330	0.345	0.330	0.345	0.345	260,000
2025-09-04	0.345	0.350	0.335	0.335	0.335	340,000
2025-09-03	0.340	0.340	0.330	0.330	0.330	476,000
2025-09-02	0.355	0.355	0.335	0.340	0.340	588,000
2025-09-01	0.350	0.355	0.345	0.355	0.355	248,000
2025-08-29	0.360	0.370	0.345	0.350	0.350	568,000
2025-08-28	0.365	0.365	0.350	0.360	0.360	1,192,000
2025-08-27	0.370	0.385	0.360	0.365	0.365	364,000
2025-08-26	0.390	0.390	0.365	0.365	0.365	6,080,000
2025-08-25	0.405	0.420	0.380	0.390	0.390	8,420,000
2025-08-22	0.410	0.410	0.400	0.400	0.400	1,932,000
2025-08-21	0.430	0.430	0.405	0.410	0.410	12,680,000
2025-08-20	0.450	0.455	0.420	0.455	0.455	10,496,000
2025-08-19	0.490	0.500	0.425	0.450	0.450	3,096,000
2025-08-18	0.520	0.540	0.470	0.495	0.495	6,420,000
2025-08-15	0.420	0.540	0.420	0.540	0.540	13,140,000
2025-08-14	0.415	0.430	0.405	0.420	0.420	4,188,000
2025-08-13	0.420	0.440	0.395	0.415	0.415	4,148,000
2025-08-12	0.390	0.420	0.390	0.400	0.400	3,948,000
2025-08-11	0.395	0.395	0.380	0.380	0.380	3,804,000
2025-08-08	0.365	0.415	0.355	0.400	0.400	6,856,000
2025-08-07	0.355	0.355	0.355	0.355	0.355	0
2025-08-06	0.355	0.355	0.350	0.355	0.355	392,000
2025-08-05	0.350	0.355	0.340	0.355	0.355	268,000
2025-08-04	0.360	0.360	0.355	0.360	0.360	412,000
2025-08-01	0.375	0.375	0.360	0.360	0.360	5,248,000
2025-07-31	0.355	0.365	0.350	0.365	0.365	252,000

← NewerPage 5 of 21 · 1,230 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.