Man Shun Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-07	0.540	0.550	0.490	0.490	0.490	2,484,000
2025-05-06	0.510	0.570	0.500	0.520	0.520	9,012,000
2025-05-02	0.480	0.510	0.470	0.510	0.510	5,388,000
2025-04-30	0.520	0.520	0.485	0.495	0.495	1,244,000
2025-04-29	0.540	0.580	0.510	0.530	0.530	6,844,000
2025-04-28	0.510	0.550	0.500	0.550	0.550	4,720,000
2025-04-25	0.530	0.530	0.520	0.520	0.520	44,000
2025-04-24	0.520	0.540	0.520	0.540	0.540	288,000
2025-04-23	0.520	0.550	0.520	0.540	0.540	468,000
2025-04-22	0.550	0.580	0.530	0.550	0.550	5,872,000
2025-04-17	0.540	0.580	0.540	0.570	0.570	540,000
2025-04-16	0.520	0.560	0.520	0.560	0.560	6,432,000
2025-04-15	0.530	0.550	0.520	0.550	0.550	552,000
2025-04-14	0.530	0.590	0.530	0.560	0.560	512,000
2025-04-11	0.540	0.560	0.500	0.560	0.560	696,000
2025-04-10	0.500	0.540	0.480	0.540	0.540	1,192,000
2025-04-09	0.495	0.495	0.450	0.480	0.480	7,276,000
2025-04-08	0.540	0.540	0.485	0.495	0.495	1,892,000
2025-04-07	0.570	0.580	0.540	0.560	0.560	3,328,000
2025-04-03	0.630	0.640	0.620	0.630	0.630	428,000
2025-04-02	0.680	0.710	0.620	0.620	0.620	3,208,000
2025-04-01	0.560	0.710	0.560	0.690	0.690	2,160,000
2025-03-31	0.570	0.580	0.520	0.550	0.550	8,092,000
2025-03-28	0.600	0.610	0.570	0.590	0.590	180,000
2025-03-27	0.580	0.590	0.550	0.590	0.590	356,000
2025-03-26	0.590	0.630	0.560	0.570	0.570	1,400,000
2025-03-25	0.610	0.610	0.570	0.580	0.580	6,756,000
2025-03-24	0.630	0.640	0.600	0.610	0.610	924,000
2025-03-21	0.600	0.680	0.600	0.620	0.620	2,820,000
2025-03-20	0.680	0.690	0.600	0.610	0.610	7,924,000
2025-03-19	0.690	0.730	0.620	0.690	0.690	2,924,000
2025-03-18	0.790	0.880	0.510	0.660	0.660	26,708,782
2025-03-17	0.510	0.790	0.510	0.790	0.790	25,432,000
2025-03-14	0.580	0.580	0.500	0.500	0.500	7,432,000
2025-03-13	0.520	0.600	0.510	0.580	0.580	1,596,000
2025-03-12	0.520	0.550	0.495	0.550	0.550	1,176,000
2025-03-11	0.485	0.510	0.475	0.510	0.510	6,380,000
2025-03-10	0.485	0.490	0.485	0.485	0.485	360,000
2025-03-07	0.490	0.520	0.480	0.480	0.480	7,664,000
2025-03-06	0.520	0.580	0.475	0.520	0.520	780,000
2025-03-05	0.520	0.550	0.475	0.520	0.520	4,780,000
2025-03-04	0.430	0.530	0.415	0.520	0.520	7,408,000
2025-03-03	0.420	0.435	0.420	0.420	0.420	452,000
2025-02-28	0.440	0.455	0.420	0.425	0.425	352,000
2025-02-27	0.425	0.440	0.425	0.440	0.440	752,000
2025-02-26	0.430	0.455	0.380	0.420	0.420	1,688,000
2025-02-25	0.445	0.485	0.430	0.445	0.445	688,000
2025-02-24	0.420	0.435	0.415	0.435	0.435	1,560,000
2025-02-21	0.410	0.430	0.380	0.410	0.410	2,352,000
2025-02-20	0.375	0.440	0.375	0.410	0.410	2,238,800
2025-02-19	0.335	0.385	0.335	0.375	0.375	984,000
2025-02-18	0.325	0.420	0.310	0.375	0.375	8,640,000
2025-02-17	0.280	0.295	0.275	0.295	0.295	1,260,000
2025-02-14	0.280	0.280	0.275	0.280	0.280	1,160,000
2025-02-13	0.295	0.295	0.280	0.290	0.290	1,472,000
2025-02-12	0.300	0.310	0.285	0.300	0.300	1,040,000
2025-02-11	0.295	0.300	0.280	0.300	0.300	1,308,000
2025-02-10	0.290	0.300	0.280	0.300	0.300	1,324,000
2025-02-07	0.310	0.315	0.290	0.295	0.295	2,060,000
2025-02-06	0.340	0.340	0.310	0.310	0.310	2,004,000

← NewerPage 7 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.