Mulsanne Group Holding Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-08 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2024-08-07 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2024-08-06 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 500 |
| 2024-08-05 | 0.910 | 0.920 | 0.910 | 0.920 | 0.920 | 500 |
| 2024-08-02 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | 0 |
| 2024-08-01 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | 0 |
| 2024-07-31 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | 0 |
| 2024-07-30 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | 0 |
| 2024-07-29 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | 0 |
| 2024-07-26 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | 0 |
| 2024-07-25 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | 0 |
| 2024-07-24 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | 0 |
| 2024-07-23 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | 0 |
| 2024-07-22 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | 0 |
| 2024-07-19 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | 0 |
| 2024-07-18 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | 0 |
| 2024-07-17 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | 0 |
| 2024-07-16 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | 0 |
| 2024-07-15 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | 0 |
| 2024-07-12 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | 0 |
| 2024-07-11 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | 0 |
| 2024-07-10 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | 5,500 |
| 2024-07-09 | 0.930 | 1.090 | 0.930 | 1.090 | 1.090 | 2,000 |
| 2024-07-08 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 0 |
| 2024-07-05 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 0 |
| 2024-07-04 | 1.240 | 1.310 | 1.200 | 1.290 | 1.290 | 504,000 |
| 2024-07-03 | 1.300 | 1.360 | 1.110 | 1.280 | 1.280 | 663,500 |
| 2024-07-02 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 0 |
| 2024-06-28 | 1.050 | 1.360 | 1.050 | 1.350 | 1.350 | 19,500 |
| 2024-06-27 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 37,500 |
| 2024-06-26 | 1.000 | 1.200 | 1.000 | 1.200 | 1.200 | 53,500 |
| 2024-06-25 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 0 |
| 2024-06-24 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 0 |
| 2024-06-21 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 0 |
| 2024-06-20 | 1.090 | 1.180 | 1.090 | 1.180 | 1.180 | 6,000 |
| 2024-06-19 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 0 |
| 2024-06-18 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 0 |
| 2024-06-17 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 0 |
| 2024-06-14 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 0 |
| 2024-06-13 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 0 |
| 2024-06-12 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 0 |
| 2024-06-11 | 1.050 | 1.120 | 1.050 | 1.050 | 1.050 | 5,000 |
| 2024-06-07 | 1.050 | 1.450 | 1.050 | 1.300 | 1.300 | 12,000 |
| 2024-06-06 | 1.100 | 1.300 | 1.100 | 1.290 | 1.290 | 57,500 |
| 2024-06-05 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 0 |
| 2024-06-04 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 0 |
| 2024-06-03 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 0 |
| 2024-05-31 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 0 |
| 2024-05-30 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 0 |
| 2024-05-29 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 0 |
| 2024-05-28 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 0 |
| 2024-05-27 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 0 |
| 2024-05-24 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 0 |
| 2024-05-23 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 0 |
| 2024-05-22 | 1.150 | 1.160 | 1.150 | 1.160 | 1.160 | 50,000 |
| 2024-05-21 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 0 |
| 2024-05-20 | 1.110 | 1.160 | 1.110 | 1.160 | 1.160 | 2,500 |
| 2024-05-17 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 0 |
| 2024-05-16 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 0 |
| 2024-05-14 | 0.990 | 1.180 | 0.990 | 1.180 | 1.180 | 14,000 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.