Mulsanne Group Holding Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-22 | 3.600 | 3.630 | 3.400 | 3.400 | 3.400 | 270,000 |
| 2022-11-21 | 3.810 | 3.810 | 3.620 | 3.620 | 3.620 | 185,000 |
| 2022-11-18 | 3.800 | 3.830 | 3.790 | 3.790 | 3.790 | 79,000 |
| 2022-11-17 | 3.880 | 3.890 | 3.810 | 3.820 | 3.820 | 51,000 |
| 2022-11-16 | 3.920 | 3.920 | 3.840 | 3.840 | 3.840 | 367,500 |
| 2022-11-15 | 3.940 | 4.030 | 3.900 | 4.020 | 4.020 | 266,000 |
| 2022-11-14 | 3.860 | 3.920 | 3.800 | 3.920 | 3.920 | 273,000 |
| 2022-11-11 | 3.930 | 3.930 | 3.890 | 3.890 | 3.890 | 16,500 |
| 2022-11-10 | 4.080 | 4.090 | 3.900 | 3.930 | 3.930 | 229,000 |
| 2022-11-09 | 4.110 | 4.120 | 4.060 | 4.060 | 4.060 | 11,500 |
| 2022-11-08 | 4.070 | 4.070 | 4.070 | 4.070 | 4.070 | 21,000 |
| 2022-11-07 | 4.080 | 4.100 | 3.950 | 4.060 | 4.060 | 13,500 |
| 2022-11-04 | 4.070 | 4.080 | 4.070 | 4.080 | 4.080 | 13,500 |
| 2022-11-03 | 4.040 | 4.060 | 3.900 | 4.060 | 4.060 | 40,500 |
| 2022-11-02 | 4.030 | 4.040 | 4.030 | 4.040 | 4.040 | 10,000 |
| 2022-11-01 | 3.990 | 4.020 | 3.890 | 4.020 | 4.020 | 23,000 |
| 2022-10-31 | 3.970 | 3.980 | 3.960 | 3.960 | 3.960 | 9,000 |
| 2022-10-28 | 4.060 | 4.060 | 4.060 | 4.060 | 4.060 | 12,000 |
| 2022-10-27 | 4.030 | 4.030 | 4.030 | 4.030 | 4.030 | 5,000 |
| 2022-10-26 | 3.990 | 4.100 | 3.860 | 4.090 | 4.090 | 101,000 |
| 2022-10-25 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 6,000 |
| 2022-10-24 | 3.870 | 3.950 | 3.870 | 3.950 | 3.950 | 57,000 |
| 2022-10-21 | 3.690 | 3.900 | 3.570 | 3.860 | 3.860 | 151,500 |
| 2022-10-20 | 3.680 | 3.680 | 3.680 | 3.680 | 3.680 | 41,000 |
| 2022-10-19 | 3.800 | 3.800 | 3.770 | 3.780 | 3.780 | 18,500 |
| 2022-10-18 | 3.930 | 4.050 | 3.830 | 3.830 | 3.830 | 22,000 |
| 2022-10-17 | 4.060 | 4.060 | 4.060 | 4.060 | 4.060 | 12,500 |
| 2022-10-14 | 4.130 | 4.130 | 4.130 | 4.130 | 4.130 | 42,000 |
| 2022-10-13 | 4.050 | 4.050 | 4.050 | 4.050 | 4.050 | 95,500 |
| 2022-10-12 | 3.740 | 3.880 | 3.720 | 3.880 | 3.880 | 258,500 |
| 2022-10-11 | 3.770 | 3.840 | 3.610 | 3.770 | 3.770 | 325,000 |
| 2022-10-10 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 2,500 |
| 2022-10-07 | 3.880 | 3.880 | 3.880 | 3.880 | 3.880 | 500 |
| 2022-10-06 | 4.140 | 4.230 | 3.850 | 3.850 | 3.850 | 117,500 |
| 2022-10-05 | 3.960 | 4.130 | 3.960 | 4.130 | 4.130 | 130,000 |
| 2022-10-03 | 3.920 | 3.950 | 3.920 | 3.950 | 3.950 | 20,000 |
| 2022-09-30 | 3.930 | 3.930 | 3.930 | 3.930 | 3.930 | 2,500 |
| 2022-09-29 | 3.920 | 3.930 | 3.920 | 3.930 | 3.930 | 6,500 |
| 2022-09-28 | 3.920 | 3.920 | 3.920 | 3.920 | 3.920 | 79,500 |
| 2022-09-27 | 3.610 | 3.810 | 3.570 | 3.810 | 3.810 | 134,000 |
| 2022-09-26 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 31,000 |
| 2022-09-23 | 3.560 | 3.570 | 3.500 | 3.570 | 3.570 | 16,500 |
| 2022-09-22 | 3.600 | 3.600 | 3.550 | 3.550 | 3.550 | 10,500 |
| 2022-09-21 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 27,000 |
| 2022-09-20 | 3.600 | 3.620 | 3.480 | 3.610 | 3.610 | 82,500 |
| 2022-09-19 | 3.550 | 3.560 | 3.490 | 3.560 | 3.560 | 39,500 |
| 2022-09-16 | 3.690 | 3.690 | 3.540 | 3.540 | 3.540 | 65,500 |
| 2022-09-15 | 3.750 | 3.780 | 3.670 | 3.680 | 3.680 | 45,000 |
| 2022-09-14 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 7,500 |
| 2022-09-13 | 3.770 | 3.770 | 3.650 | 3.770 | 3.770 | 1,664,000 |
| 2022-09-09 | 3.850 | 3.850 | 3.740 | 3.740 | 3.740 | 1,000 |
| 2022-09-08 | 3.760 | 3.840 | 3.720 | 3.830 | 3.830 | 132,000 |
| 2022-09-07 | 3.760 | 3.770 | 3.760 | 3.760 | 3.760 | 13,500 |
| 2022-09-06 | 3.820 | 3.830 | 3.750 | 3.750 | 3.750 | 16,500 |
| 2022-09-05 | 3.840 | 3.880 | 3.770 | 3.770 | 3.770 | 11,000 |
| 2022-09-02 | 3.950 | 3.970 | 3.860 | 3.860 | 3.860 | 36,000 |
| 2022-09-01 | 3.860 | 3.870 | 3.860 | 3.870 | 3.870 | 12,000 |
| 2022-08-31 | 3.870 | 3.870 | 3.860 | 3.860 | 3.860 | 4,500 |
| 2022-08-30 | 3.910 | 3.910 | 3.870 | 3.880 | 3.880 | 26,000 |
| 2022-08-29 | 3.950 | 3.950 | 3.950 | 3.950 | 3.950 | 18,000 |
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.