Mulsanne Group Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-09	1.080	1.080	1.080	1.080	1.080	1,000
2024-02-08	1.140	1.140	1.140	1.140	1.140	0
2024-02-07	1.320	1.320	1.320	1.320	1.320	500
2024-02-06	1.190	1.480	1.180	1.380	1.380	61,500
2024-02-05	0.970	1.100	0.970	1.100	1.100	54,000
2024-02-02	0.970	0.970	0.970	0.970	0.970	0
2024-02-01	0.810	0.990	0.800	0.990	0.990	3,500
2024-01-31	0.860	1.000	0.860	1.000	1.000	142,500
2024-01-30	0.880	0.880	0.880	0.880	0.880	11,500
2024-01-29	0.800	0.810	0.800	0.810	0.810	16,000
2024-01-26	0.840	0.930	0.840	0.910	0.910	3,000
2024-01-25	0.840	0.980	0.840	0.840	0.840	7,000
2024-01-24	0.840	0.840	0.840	0.840	0.840	0
2024-01-23	0.800	0.850	0.800	0.840	0.840	8,500
2024-01-22	0.700	0.700	0.700	0.700	0.700	0
2024-01-19	0.650	0.700	0.650	0.700	0.700	1,000
2024-01-18	0.650	0.650	0.650	0.650	0.650	10,500
2024-01-17	0.650	0.650	0.650	0.650	0.650	0
2024-01-16	0.650	0.650	0.650	0.650	0.650	1,000
2024-01-15	0.650	0.650	0.650	0.650	0.650	0
2024-01-12	0.650	0.650	0.650	0.650	0.650	500
2024-01-11	0.610	0.610	0.610	0.610	0.610	0
2024-01-10	0.600	0.600	0.600	0.600	0.600	0
2024-01-09	0.600	0.600	0.600	0.600	0.600	0
2024-01-08	0.600	0.600	0.600	0.600	0.600	0
2024-01-05	0.570	0.570	0.570	0.570	0.570	44,000
2024-01-04	0.510	0.580	0.510	0.570	0.570	133,000
2024-01-03	0.610	0.610	0.610	0.610	0.610	0
2024-01-02	0.610	0.610	0.610	0.610	0.610	3,000
2023-12-29	0.460	0.730	0.460	0.700	0.700	100,500
2023-12-28	0.590	0.590	0.445	0.490	0.490	420,000
2023-12-27	0.600	0.600	0.600	0.600	0.600	0
2023-12-22	0.600	0.600	0.600	0.600	0.600	0
2023-12-21	0.610	0.620	0.600	0.600	0.600	134,500
2023-12-20	0.600	0.600	0.600	0.600	0.600	0
2023-12-19	0.600	0.600	0.600	0.600	0.600	0
2023-12-18	0.620	0.620	0.600	0.600	0.600	79,000
2023-12-15	0.650	0.650	0.610	0.610	0.610	89,500
2023-12-14	0.740	0.740	0.620	0.680	0.680	60,500
2023-12-13	0.700	0.700	0.700	0.700	0.700	0
2023-12-12	0.750	0.810	0.630	0.700	0.700	65,000
2023-12-11	0.830	0.830	0.830	0.830	0.830	0
2023-12-08	0.820	0.840	0.820	0.830	0.830	10,500
2023-12-07	0.830	0.830	0.830	0.830	0.830	0
2023-12-06	0.620	0.830	0.620	0.830	0.830	2,000
2023-12-05	0.750	0.750	0.750	0.750	0.750	0
2023-12-04	0.750	0.750	0.750	0.750	0.750	0
2023-12-01	0.750	0.750	0.750	0.750	0.750	0
2023-11-30	0.620	0.750	0.620	0.750	0.750	13,000
2023-11-29	0.760	0.770	0.710	0.730	0.730	14,500
2023-11-28	0.900	0.900	0.800	0.800	0.800	96,000
2023-11-27	0.930	0.930	0.930	0.930	0.930	0
2023-11-24	0.910	0.980	0.910	0.930	0.930	3,500
2023-11-23	1.100	1.100	0.900	0.960	0.960	1,000
2023-11-22	0.910	0.950	0.880	0.950	0.950	34,000
2023-11-21	0.940	0.940	0.900	0.910	0.910	14,500
2023-11-20	1.060	1.100	0.910	0.930	0.930	82,000
2023-11-17	1.080	1.100	1.050	1.050	1.050	58,000
2023-11-16	1.280	1.280	1.000	1.050	1.050	19,000
2023-11-15	1.330	1.330	1.330	1.330	1.330	0

← NewerPage 12 of 21 · 1,233 trading daysOlder →

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.