Mulsanne Group Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-21	2.950	2.950	2.950	2.950	2.950	0
2023-02-20	2.950	2.950	2.950	2.950	2.950	0
2023-02-17	2.900	2.950	2.860	2.950	2.950	3,500
2023-02-16	2.960	2.960	2.950	2.950	2.950	1,500
2023-02-15	2.980	2.980	2.910	2.980	2.980	7,500
2023-02-14	2.980	2.980	2.980	2.980	2.980	0
2023-02-13	2.980	2.980	2.980	2.980	2.980	0
2023-02-10	2.940	2.980	2.880	2.980	2.980	19,500
2023-02-09	3.000	3.000	2.820	2.950	2.950	40,000
2023-02-08	3.050	3.060	3.030	3.030	3.030	6,000
2023-02-07	3.150	3.150	3.050	3.060	3.060	5,000
2023-02-06	3.150	3.170	3.050	3.150	3.150	31,000
2023-02-03	3.020	3.120	3.000	3.120	3.120	67,000
2023-02-02	2.930	3.030	2.910	3.030	3.030	2,500
2023-02-01	2.980	3.030	2.900	3.030	3.030	7,500
2023-01-31	2.870	3.000	2.820	3.000	3.000	63,500
2023-01-30	2.840	2.930	2.730	2.900	2.900	5,000
2023-01-27	2.970	3.010	2.690	2.900	2.900	245,000
2023-01-26	2.960	3.020	2.910	3.010	3.010	25,500
2023-01-20	2.870	3.010	2.820	3.010	3.010	32,500
2023-01-19	2.900	2.900	2.870	2.870	2.870	2,000
2023-01-18	3.050	3.050	2.990	2.990	2.990	5,000
2023-01-17	3.190	3.190	3.080	3.080	3.080	1,000
2023-01-16	3.200	3.200	3.200	3.200	3.200	0
2023-01-13	3.200	3.200	3.200	3.200	3.200	0
2023-01-12	3.300	3.300	3.210	3.210	3.210	1,500
2023-01-11	3.320	3.320	3.300	3.300	3.300	1,000
2023-01-10	3.490	3.490	3.390	3.390	3.390	18,000
2023-01-09	3.530	3.530	3.530	3.530	3.530	0
2023-01-06	3.570	3.570	3.540	3.540	3.540	3,500
2023-01-05	3.650	3.710	3.520	3.710	3.710	14,000
2023-01-04	3.840	3.840	3.700	3.700	3.700	8,500
2023-01-03	3.850	3.990	3.850	3.990	3.990	5,500
2022-12-30	3.990	4.060	3.700	4.000	4.000	213,500
2022-12-29	3.450	3.990	3.450	3.990	3.990	1,811,000
2022-12-28	3.030	3.500	3.000	3.500	3.500	1,134,500
2022-12-23	2.790	3.000	2.770	3.000	3.000	216,500
2022-12-22	2.780	2.780	2.710	2.780	2.780	2,500
2022-12-21	2.740	2.750	2.610	2.750	2.750	3,500
2022-12-20	2.740	2.750	2.690	2.750	2.750	2,000
2022-12-19	2.680	2.750	2.670	2.750	2.750	36,000
2022-12-16	2.710	2.750	2.690	2.750	2.750	13,500
2022-12-15	2.750	2.750	2.680	2.740	2.740	675,000
2022-12-14	2.730	2.800	2.720	2.750	2.750	58,500
2022-12-13	2.610	2.740	2.550	2.740	2.740	142,500
2022-12-12	2.700	2.700	2.610	2.640	2.640	88,500
2022-12-09	2.700	2.700	2.700	2.700	2.700	2,000
2022-12-08	2.760	2.760	2.760	2.760	2.760	8,500
2022-12-07	2.800	2.800	2.800	2.800	2.800	4,500
2022-12-06	2.850	2.860	2.820	2.830	2.830	12,000
2022-12-05	2.830	2.890	2.830	2.860	2.860	10,500
2022-12-02	2.860	2.910	2.860	2.910	2.910	1,000
2022-12-01	2.920	2.930	2.880	2.930	2.930	274,115
2022-11-30	2.980	2.980	2.880	2.880	2.880	2,348,115
2022-11-29	2.990	3.060	2.930	2.950	2.950	24,000
2022-11-28	3.080	3.100	2.990	3.000	3.000	45,500
2022-11-25	3.200	3.200	3.200	3.200	3.200	2,870,000
2022-11-24	3.390	3.390	3.030	3.250	3.250	689,500
2022-11-23	3.420	3.420	3.210	3.370	3.370	23,500
2022-11-22	3.600	3.630	3.400	3.400	3.400	270,000

← NewerPage 16 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.