Mulsanne Group Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-22	2.000	2.000	2.000	2.000	2.000	1,500
2023-05-19	2.000	2.000	2.000	2.000	2.000	1,000
2023-05-18	2.000	2.000	2.000	2.000	2.000	1,000
2023-05-17	2.000	2.040	2.000	2.000	2.000	11,000
2023-05-16	2.000	2.020	1.940	2.000	2.000	133,500
2023-05-15	2.000	2.000	2.000	2.000	2.000	2,000
2023-05-12	2.000	2.000	2.000	2.000	2.000	2,500
2023-05-11	2.000	2.030	2.000	2.000	2.000	74,500
2023-05-10	2.000	2.000	2.000	2.000	2.000	1,500
2023-05-09	2.050	2.050	2.050	2.050	2.050	2,500
2023-05-08	2.100	2.100	2.100	2.100	2.100	2,000
2023-05-05	2.100	2.160	2.100	2.160	2.160	3,000
2023-05-04	2.100	2.180	2.100	2.180	2.180	3,500
2023-05-03	2.130	2.220	2.100	2.190	2.190	36,500
2023-05-02	2.220	2.220	2.220	2.220	2.220	0
2023-04-28	2.240	2.240	2.240	2.240	2.240	0
2023-04-27	2.200	2.320	2.120	2.250	2.250	159,000
2023-04-26	2.300	2.300	2.300	2.300	2.300	0
2023-04-25	2.320	2.320	2.320	2.320	2.320	3,630,000
2023-04-24	2.340	2.340	2.340	2.340	2.340	0
2023-04-21	2.350	2.350	2.350	2.350	2.350	1,500
2023-04-20	2.400	2.400	2.400	2.400	2.400	0
2023-04-19	2.410	2.410	2.410	2.410	2.410	0
2023-04-18	2.410	2.410	2.410	2.410	2.410	6,000
2023-04-17	2.460	2.460	2.460	2.460	2.460	0
2023-04-14	2.460	2.460	2.460	2.460	2.460	0
2023-04-13	2.460	2.460	2.460	2.460	2.460	0
2023-04-12	2.480	2.480	2.390	2.460	2.460	128,500
2023-04-11	2.580	2.580	2.490	2.490	2.490	247,000
2023-04-06	2.590	2.600	2.470	2.590	2.590	8,000
2023-04-04	2.700	2.740	2.490	2.600	2.600	136,000
2023-04-03	2.670	2.690	2.540	2.690	2.690	20,500
2023-03-31	2.500	2.670	2.500	2.670	2.670	132,000
2023-03-30	2.310	2.500	2.310	2.500	2.500	138,500
2023-03-29	2.360	2.360	2.360	2.360	2.360	0
2023-03-28	2.360	2.360	2.360	2.360	2.360	500
2023-03-27	2.510	2.510	2.430	2.430	2.430	4,000
2023-03-24	2.510	2.510	2.510	2.510	2.510	2,500
2023-03-23	2.510	2.520	2.510	2.520	2.520	1,500
2023-03-22	2.510	2.600	2.510	2.600	2.600	3,277,000
2023-03-21	2.610	2.610	2.610	2.610	2.610	0
2023-03-20	2.610	2.610	2.610	2.610	2.610	0
2023-03-17	2.610	2.610	2.610	2.610	2.610	2,500
2023-03-16	2.610	2.610	2.610	2.610	2.610	0
2023-03-15	2.770	2.770	2.490	2.610	2.610	122,500
2023-03-14	2.770	2.770	2.770	2.770	2.770	0
2023-03-13	2.770	2.770	2.770	2.770	2.770	500
2023-03-10	2.800	2.800	2.800	2.800	2.800	0
2023-03-09	2.800	2.800	2.800	2.800	2.800	0
2023-03-08	2.800	2.800	2.800	2.800	2.800	0
2023-03-07	2.850	2.850	2.770	2.800	2.800	5,500
2023-03-06	2.810	2.810	2.810	2.810	2.810	0
2023-03-03	2.810	2.810	2.810	2.810	2.810	500
2023-03-02	2.850	2.850	2.810	2.810	2.810	4,500
2023-03-01	2.880	2.880	2.880	2.880	2.880	0
2023-02-28	2.940	2.950	2.880	2.880	2.880	5,500
2023-02-27	2.950	2.950	2.950	2.950	2.950	2,935,000
2023-02-24	2.950	2.950	2.950	2.950	2.950	0
2023-02-23	2.950	2.950	2.840	2.950	2.950	9,000
2023-02-22	2.950	2.950	2.950	2.950	2.950	0

← NewerPage 15 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.