Mulsanne Group Holding Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-14 | 1.500 | 1.500 | 1.310 | 1.330 | 1.330 | 65,000 |
| 2023-11-13 | 1.410 | 1.940 | 1.240 | 1.940 | 1.940 | 57,500 |
| 2023-11-10 | 1.280 | 1.630 | 1.270 | 1.630 | 1.630 | 7,500 |
| 2023-11-09 | 1.330 | 1.680 | 1.270 | 1.420 | 1.420 | 17,500 |
| 2023-11-08 | 1.320 | 1.550 | 1.270 | 1.480 | 1.480 | 445,000 |
| 2023-11-07 | 1.480 | 1.480 | 1.430 | 1.430 | 1.430 | 1,000 |
| 2023-11-06 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | 500 |
| 2023-11-03 | 1.130 | 1.250 | 1.130 | 1.210 | 1.210 | 24,000 |
| 2023-11-02 | 1.280 | 1.290 | 1.170 | 1.290 | 1.290 | 34,000 |
| 2023-11-01 | 1.270 | 1.300 | 1.240 | 1.300 | 1.300 | 4,304 |
| 2023-10-31 | 1.270 | 1.410 | 1.150 | 1.320 | 1.320 | 14,000 |
| 2023-10-30 | 1.330 | 1.330 | 1.330 | 1.330 | 1.330 | 0 |
| 2023-10-27 | 1.330 | 1.330 | 1.310 | 1.330 | 1.330 | 35,500 |
| 2023-10-26 | 1.330 | 1.400 | 1.310 | 1.400 | 1.400 | 18,000 |
| 2023-10-25 | 1.400 | 1.400 | 1.350 | 1.400 | 1.400 | 6,500 |
| 2023-10-24 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 3,500 |
| 2023-10-20 | 1.450 | 1.530 | 1.380 | 1.510 | 1.510 | 6,000 |
| 2023-10-19 | 1.490 | 1.490 | 1.490 | 1.490 | 1.490 | 0 |
| 2023-10-18 | 1.400 | 1.490 | 1.310 | 1.490 | 1.490 | 398,500 |
| 2023-10-17 | 1.500 | 1.500 | 1.300 | 1.480 | 1.480 | 28,500 |
| 2023-10-16 | 1.460 | 1.500 | 1.430 | 1.500 | 1.500 | 9,000 |
| 2023-10-13 | 1.540 | 1.540 | 1.460 | 1.460 | 1.460 | 5,000 |
| 2023-10-12 | 1.540 | 1.600 | 1.540 | 1.600 | 1.600 | 2,000 |
| 2023-10-11 | 1.640 | 1.640 | 1.540 | 1.640 | 1.640 | 5,500 |
| 2023-10-10 | 1.750 | 1.750 | 1.630 | 1.630 | 1.630 | 4,500 |
| 2023-10-09 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 0 |
| 2023-10-06 | 1.700 | 1.750 | 1.700 | 1.750 | 1.750 | 2,000 |
| 2023-10-05 | 1.800 | 1.800 | 1.670 | 1.750 | 1.750 | 13,000 |
| 2023-10-04 | 1.630 | 1.800 | 1.630 | 1.780 | 1.780 | 324,500 |
| 2023-10-03 | 1.750 | 1.750 | 1.610 | 1.630 | 1.630 | 12,500 |
| 2023-09-29 | 1.840 | 1.840 | 1.840 | 1.840 | 1.840 | 0 |
| 2023-09-28 | 1.840 | 1.840 | 1.840 | 1.840 | 1.840 | 0 |
| 2023-09-27 | 1.840 | 1.840 | 1.840 | 1.840 | 1.840 | 0 |
| 2023-09-26 | 1.920 | 1.920 | 1.840 | 1.840 | 1.840 | 13,000 |
| 2023-09-25 | 1.930 | 1.930 | 1.930 | 1.930 | 1.930 | 3,000 |
| 2023-09-22 | 2.000 | 2.000 | 1.800 | 1.930 | 1.930 | 44,000 |
| 2023-09-21 | 2.000 | 2.010 | 1.930 | 1.930 | 1.930 | 36,500 |
| 2023-09-20 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 500 |
| 2023-09-19 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 92 |
| 2023-09-18 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 0 |
| 2023-09-15 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 0 |
| 2023-09-14 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 1,074 |
| 2023-09-13 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 1,000 |
| 2023-09-12 | 2.000 | 2.000 | 1.800 | 2.000 | 2.000 | 94,422 |
| 2023-09-11 | 2.000 | 2.000 | 1.950 | 1.950 | 1.950 | 7,000 |
| 2023-09-07 | 2.010 | 2.010 | 2.010 | 2.010 | 2.010 | 0 |
| 2023-09-06 | 2.010 | 2.010 | 2.010 | 2.010 | 2.010 | 0 |
| 2023-09-05 | 2.010 | 2.010 | 2.010 | 2.010 | 2.010 | 0 |
| 2023-09-04 | 2.010 | 2.010 | 2.010 | 2.010 | 2.010 | 0 |
| 2023-09-01 | 2.010 | 2.010 | 2.010 | 2.010 | 2.010 | 0 |
| 2023-08-31 | 2.050 | 2.050 | 2.000 | 2.010 | 2.010 | 9,500 |
| 2023-08-30 | 2.000 | 2.050 | 2.000 | 2.000 | 2.000 | 11,500 |
| 2023-08-29 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 500 |
| 2023-08-28 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 4,000 |
| 2023-08-25 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 1,500 |
| 2023-08-24 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 500 |
| 2023-08-23 | 2.000 | 2.030 | 1.920 | 1.980 | 1.980 | 305,000 |
| 2023-08-22 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 500 |
| 2023-08-21 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 2,000 |
| 2023-08-18 | 2.140 | 2.140 | 2.000 | 2.000 | 2.000 | 275,500 |
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.