Mulsanne Group Holding Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-17 | 2.100 | 2.100 | 2.100 | 2.100 | 2.100 | 4,500 |
| 2023-08-16 | 2.100 | 2.100 | 2.100 | 2.100 | 2.100 | 0 |
| 2023-08-15 | 2.100 | 2.100 | 2.100 | 2.100 | 2.100 | 0 |
| 2023-08-14 | 2.100 | 2.100 | 2.100 | 2.100 | 2.100 | 0 |
| 2023-08-11 | 2.100 | 2.100 | 2.100 | 2.100 | 2.100 | 0 |
| 2023-08-10 | 2.100 | 2.100 | 2.100 | 2.100 | 2.100 | 0 |
| 2023-08-09 | 2.100 | 2.100 | 2.100 | 2.100 | 2.100 | 0 |
| 2023-08-08 | 2.100 | 2.100 | 2.100 | 2.100 | 2.100 | 7,000 |
| 2023-08-07 | 2.100 | 2.100 | 2.100 | 2.100 | 2.100 | 7,000 |
| 2023-08-04 | 2.150 | 2.150 | 2.150 | 2.150 | 2.150 | 500 |
| 2023-08-03 | 2.150 | 2.150 | 2.150 | 2.150 | 2.150 | 4,000 |
| 2023-08-02 | 2.300 | 2.300 | 2.220 | 2.220 | 2.220 | 4,500 |
| 2023-08-01 | 2.380 | 2.380 | 2.380 | 2.380 | 2.380 | 500 |
| 2023-07-31 | 2.250 | 2.450 | 2.190 | 2.380 | 2.380 | 18,000 |
| 2023-07-28 | 2.300 | 2.300 | 2.300 | 2.300 | 2.300 | 0 |
| 2023-07-27 | 2.290 | 2.460 | 2.290 | 2.300 | 2.300 | 94,500 |
| 2023-07-26 | 2.150 | 2.200 | 2.090 | 2.200 | 2.200 | 4,000 |
| 2023-07-25 | 2.200 | 2.200 | 2.200 | 2.200 | 2.200 | 0 |
| 2023-07-24 | 2.200 | 2.200 | 2.200 | 2.200 | 2.200 | 0 |
| 2023-07-21 | 2.200 | 2.200 | 2.200 | 2.200 | 2.200 | 0 |
| 2023-07-20 | 2.200 | 2.200 | 2.200 | 2.200 | 2.200 | 0 |
| 2023-07-19 | 2.350 | 2.350 | 2.170 | 2.250 | 2.250 | 17,151 |
| 2023-07-18 | 2.400 | 2.400 | 2.400 | 2.400 | 2.400 | 0 |
| 2023-07-14 | 2.400 | 2.400 | 2.400 | 2.400 | 2.400 | 3,000 |
| 2023-07-13 | 2.000 | 2.670 | 2.000 | 2.420 | 2.420 | 338,500 |
| 2023-07-12 | 2.000 | 2.190 | 1.960 | 1.970 | 1.970 | 192,500 |
| 2023-07-11 | 2.000 | 2.000 | 1.960 | 2.000 | 2.000 | 5,500 |
| 2023-07-10 | 2.050 | 2.070 | 1.960 | 2.000 | 2.000 | 328,500 |
| 2023-07-07 | 2.060 | 2.060 | 2.060 | 2.060 | 2.060 | 0 |
| 2023-07-06 | 2.060 | 2.060 | 2.060 | 2.060 | 2.060 | 0 |
| 2023-07-05 | 2.190 | 2.190 | 2.060 | 2.060 | 2.060 | 15,000 |
| 2023-07-04 | 2.250 | 2.440 | 2.190 | 2.190 | 2.190 | 94,000 |
| 2023-07-03 | 2.000 | 2.650 | 1.980 | 2.300 | 2.300 | 334,000 |
| 2023-06-30 | 2.000 | 2.050 | 1.990 | 2.000 | 2.000 | 106,500 |
| 2023-06-29 | 2.060 | 2.060 | 2.000 | 2.010 | 2.010 | 19,500 |
| 2023-06-28 | 2.000 | 2.060 | 1.950 | 2.060 | 2.060 | 422,500 |
| 2023-06-27 | 2.030 | 2.040 | 1.960 | 2.040 | 2.040 | 615,000 |
| 2023-06-26 | 2.000 | 2.040 | 1.930 | 2.040 | 2.040 | 766,500 |
| 2023-06-23 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 0 |
| 2023-06-21 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 500 |
| 2023-06-20 | 2.000 | 2.000 | 1.960 | 2.000 | 2.000 | 19,000 |
| 2023-06-19 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 0 |
| 2023-06-16 | 2.000 | 2.040 | 2.000 | 2.000 | 2.000 | 22,000 |
| 2023-06-15 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 0 |
| 2023-06-14 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 0 |
| 2023-06-13 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 0 |
| 2023-06-12 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 0 |
| 2023-06-09 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 0 |
| 2023-06-08 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 0 |
| 2023-06-07 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 0 |
| 2023-06-06 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 0 |
| 2023-06-05 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 0 |
| 2023-06-02 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 0 |
| 2023-06-01 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 0 |
| 2023-05-31 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 0 |
| 2023-05-30 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 0 |
| 2023-05-29 | 2.000 | 2.020 | 2.000 | 2.000 | 2.000 | 50,500 |
| 2023-05-25 | 2.000 | 2.030 | 2.000 | 2.000 | 2.000 | 174,000 |
| 2023-05-24 | 2.000 | 2.010 | 2.000 | 2.000 | 2.000 | 82,000 |
| 2023-05-23 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 1,500 |
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.