Man Shun Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-31	0.355	0.365	0.350	0.365	0.365	252,000
2025-07-30	0.355	0.370	0.350	0.370	0.370	208,000
2025-07-29	0.375	0.375	0.360	0.370	0.370	184,000
2025-07-28	0.395	0.405	0.370	0.375	0.375	3,960,000
2025-07-25	0.390	0.390	0.365	0.375	0.375	4,456,000
2025-07-24	0.385	0.405	0.385	0.390	0.390	6,600,000
2025-07-23	0.405	0.410	0.385	0.385	0.385	2,272,000
2025-07-22	0.375	0.445	0.350	0.375	0.375	3,376,000
2025-07-21	0.275	0.485	0.265	0.375	0.375	10,664,000
2025-07-18	0.255	0.255	0.244	0.255	0.255	520,000
2025-07-17	0.260	0.260	0.242	0.255	0.255	788,000
2025-07-16	0.260	0.260	0.260	0.260	0.260	144,000
2025-07-15	0.245	0.260	0.241	0.260	0.260	6,844,000
2025-07-14	0.245	0.245	0.240	0.241	0.241	6,208,000
2025-07-11	0.245	0.250	0.240	0.250	0.250	1,132,000
2025-07-10	0.260	0.260	0.245	0.245	0.245	1,532,000
2025-07-09	0.270	0.270	0.260	0.265	0.265	452,000
2025-07-08	0.270	0.285	0.270	0.270	0.270	5,964,000
2025-07-07	0.280	0.285	0.265	0.270	0.270	7,176,000
2025-07-04	0.275	0.290	0.270	0.280	0.280	580,000
2025-07-03	0.325	0.325	0.248	0.280	0.280	6,288,000
2025-07-02	0.340	0.340	0.320	0.335	0.335	7,104,000
2025-06-30	0.350	0.350	0.325	0.345	0.345	6,952,000
2025-06-27	0.355	0.355	0.325	0.345	0.345	396,000
2025-06-26	0.360	0.360	0.330	0.350	0.350	764,000
2025-06-25	0.365	0.370	0.355	0.360	0.360	5,020,000
2025-06-24	0.395	0.400	0.360	0.385	0.385	5,292,000
2025-06-23	0.345	0.395	0.340	0.390	0.390	13,928,000
2025-06-20	0.305	0.365	0.270	0.345	0.345	6,940,000
2025-06-19	0.330	0.355	0.300	0.305	0.305	2,048,000
2025-06-18	0.390	0.390	0.360	0.360	0.360	1,624,000
2025-06-17	0.435	0.435	0.360	0.395	0.395	3,960,000
2025-06-16	0.415	0.440	0.405	0.435	0.435	1,784,000
2025-06-13	0.435	0.445	0.425	0.430	0.430	1,036,000
2025-06-12	0.470	0.475	0.440	0.445	0.445	3,568,000
2025-06-11	0.465	0.465	0.445	0.460	0.460	3,400,000
2025-06-10	0.470	0.470	0.450	0.450	0.450	656,000
2025-06-09	0.470	0.475	0.470	0.470	0.470	8,364,000
2025-06-06	0.460	0.480	0.445	0.470	0.470	5,456,000
2025-06-05	0.455	0.480	0.445	0.460	0.460	1,116,000
2025-06-04	0.475	0.480	0.450	0.450	0.450	3,968,000
2025-06-03	0.490	0.490	0.460	0.465	0.465	10,804,000
2025-06-02	0.480	0.500	0.470	0.480	0.480	832,000
2025-05-30	0.495	0.495	0.475	0.485	0.485	3,664,000
2025-05-29	0.510	0.540	0.485	0.495	0.495	15,132,000
2025-05-28	0.540	0.540	0.485	0.510	0.510	6,576,000
2025-05-27	0.445	0.510	0.445	0.510	0.510	3,768,000
2025-05-26	0.430	0.435	0.430	0.435	0.435	156,000
2025-05-23	0.425	0.485	0.420	0.435	0.435	2,840,000
2025-05-22	0.435	0.460	0.400	0.415	0.415	10,696,000
2025-05-21	0.470	0.470	0.420	0.435	0.435	3,804,000
2025-05-20	0.465	0.475	0.450	0.465	0.465	1,108,000
2025-05-19	0.470	0.500	0.465	0.470	0.470	944,000
2025-05-16	0.490	0.490	0.470	0.480	0.480	232,000
2025-05-15	0.475	0.495	0.470	0.485	0.485	8,792,000
2025-05-14	0.490	0.495	0.470	0.475	0.475	1,604,000
2025-05-13	0.520	0.550	0.495	0.495	0.495	2,520,000
2025-05-12	0.520	0.550	0.510	0.550	0.550	4,184,000
2025-05-09	0.490	0.540	0.490	0.510	0.510	5,768,000
2025-05-08	0.495	0.500	0.480	0.495	0.495	1,236,000

← NewerPage 6 of 21 · 1,231 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.