Man Shun Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-05	0.310	0.350	0.305	0.340	0.340	2,396,000
2025-02-04	0.380	0.380	0.310	0.315	0.315	7,428,000
2025-02-03	0.500	0.660	0.360	0.375	0.375	24,416,000
2025-01-28	0.320	0.320	0.320	0.320	0.320	0
2025-01-27	0.305	0.325	0.300	0.320	0.320	8,012,000
2025-01-24	0.310	0.315	0.300	0.300	0.300	828,000
2025-01-23	0.310	0.330	0.310	0.310	0.310	1,916,000
2025-01-22	0.295	0.335	0.295	0.315	0.315	7,708,000
2025-01-21	0.310	0.345	0.290	0.300	0.300	2,308,000
2025-01-20	0.310	0.340	0.280	0.300	0.300	19,468,000
2025-01-17	0.315	0.335	0.295	0.295	0.295	1,020,000
2025-01-16	0.290	0.320	0.290	0.310	0.310	860,000
2025-01-15	0.270	0.330	0.247	0.310	0.310	1,300,000
2025-01-14	0.385	0.385	0.235	0.315	0.315	10,492,000
2025-01-13	0.360	0.400	0.300	0.390	0.390	11,700,000
2025-01-10	0.265	0.370	0.265	0.370	0.370	13,996,000
2025-01-09	0.235	0.280	0.225	0.280	0.280	2,364,000
2025-01-08	0.236	0.243	0.236	0.239	0.239	1,588,000
2025-01-07	0.240	0.240	0.230	0.235	0.235	1,780,000
2025-01-06	0.255	0.255	0.226	0.238	0.238	3,496,000
2025-01-03	0.249	0.310	0.230	0.255	0.255	15,412,000
2025-01-02	0.202	0.236	0.202	0.226	0.226	2,488,000
2024-12-31	0.225	0.232	0.200	0.202	0.202	3,912,000
2024-12-30	0.260	0.265	0.221	0.225	0.225	4,508,000
2024-12-27	0.285	0.290	0.250	0.260	0.260	2,476,000
2024-12-24	0.260	0.305	0.260	0.285	0.285	7,500,000
2024-12-23	0.255	0.265	0.250	0.255	0.255	2,364,000
2024-12-20	0.248	0.255	0.244	0.248	0.248	2,376,000
2024-12-19	0.245	0.260	0.244	0.247	0.247	2,440,000
2024-12-18	0.255	0.285	0.245	0.246	0.246	2,368,000
2024-12-17	0.240	0.265	0.240	0.255	0.255	2,808,000
2024-12-16	0.238	0.320	0.238	0.250	0.250	4,964,000
2024-12-13	0.219	0.240	0.215	0.237	0.237	8,764,000
2024-12-12	0.221	0.223	0.218	0.220	0.220	3,428,000
2024-12-11	0.237	0.237	0.219	0.220	0.220	4,952,000
2024-12-10	0.238	0.239	0.233	0.238	0.238	2,944,000
2024-12-09	0.240	0.240	0.232	0.238	0.238	6,576,000
2024-12-06	0.260	0.265	0.240	0.240	0.240	3,536,000
2024-12-05	0.280	0.290	0.260	0.265	0.265	2,588,000
2024-12-04	0.285	0.300	0.270	0.285	0.285	3,264,000
2024-12-03	0.295	0.305	0.265	0.300	0.300	2,920,000
2024-12-02	0.305	0.310	0.295	0.305	0.305	2,260,000
2024-11-29	0.305	0.310	0.285	0.305	0.305	2,664,000
2024-11-28	0.280	0.310	0.270	0.300	0.300	12,136,000
2024-11-27	0.275	0.290	0.270	0.285	0.285	2,984,000
2024-11-26	0.275	0.290	0.265	0.275	0.275	2,260,000
2024-11-25	0.305	0.355	0.260	0.275	0.275	4,184,000
2024-11-22	0.270	0.305	0.265	0.305	0.305	3,248,000
2024-11-21	0.330	0.345	0.255	0.275	0.275	2,212,000
2024-11-20	0.315	0.325	0.305	0.325	0.325	3,084,000
2024-11-19	0.330	0.330	0.295	0.315	0.315	10,344,000
2024-11-18	0.340	0.370	0.315	0.335	0.335	3,888,000
2024-11-15	0.350	0.390	0.330	0.355	0.355	6,188,000
2024-11-14	0.335	0.335	0.305	0.315	0.315	2,560,000
2024-11-13	0.330	0.335	0.295	0.325	0.325	2,884,000
2024-11-12	0.340	0.340	0.310	0.330	0.330	2,836,000
2024-11-11	0.320	0.330	0.295	0.330	0.330	3,504,000
2024-11-08	0.255	0.310	0.255	0.300	0.300	1,040,000
2024-11-07	0.210	0.350	0.210	0.255	0.255	15,472,000
2024-11-06	0.195	0.210	0.195	0.210	0.210	580,000

← NewerPage 8 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.