Mulsanne Group Holding Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-01 | 3.740 | 3.940 | 3.700 | 3.700 | 3.700 | 149,500 |
| 2022-05-31 | 3.880 | 4.010 | 3.760 | 3.760 | 3.760 | 81,000 |
| 2022-05-30 | 3.900 | 4.000 | 3.880 | 4.000 | 4.000 | 4,500 |
| 2022-05-27 | 3.890 | 3.990 | 3.880 | 3.990 | 3.990 | 18,000 |
| 2022-05-26 | 4.120 | 4.250 | 3.970 | 3.980 | 3.980 | 130,000 |
| 2022-05-25 | 4.100 | 4.240 | 4.040 | 4.100 | 4.100 | 117,500 |
| 2022-05-24 | 4.130 | 4.320 | 4.000 | 4.100 | 4.100 | 150,500 |
| 2022-05-23 | 4.010 | 4.150 | 4.010 | 4.120 | 4.120 | 128,500 |
| 2022-05-20 | 3.990 | 4.000 | 3.990 | 4.000 | 4.000 | 13,000 |
| 2022-05-19 | 3.960 | 3.980 | 3.910 | 3.920 | 3.920 | 7,500 |
| 2022-05-18 | 4.030 | 4.030 | 4.030 | 4.030 | 4.030 | 44,000 |
| 2022-05-17 | 4.030 | 4.200 | 4.010 | 4.100 | 4.100 | 17,500 |
| 2022-05-16 | 3.900 | 4.200 | 3.890 | 4.200 | 4.200 | 225,500 |
| 2022-05-13 | 3.990 | 3.990 | 3.920 | 3.920 | 3.920 | 7,000 |
| 2022-05-12 | 4.000 | 4.000 | 3.990 | 3.990 | 3.990 | 14,000 |
| 2022-05-11 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 40,500 |
| 2022-05-10 | 4.380 | 4.400 | 4.340 | 4.340 | 4.340 | 4,500 |
| 2022-05-06 | 4.440 | 4.450 | 4.400 | 4.400 | 4.400 | 9,500 |
| 2022-05-05 | 4.560 | 4.580 | 4.440 | 4.440 | 4.440 | 23,500 |
| 2022-05-04 | 4.240 | 4.500 | 4.240 | 4.500 | 4.500 | 209,000 |
| 2022-05-03 | 3.840 | 4.270 | 3.840 | 4.240 | 4.240 | 335,981 |
| 2022-04-29 | 3.750 | 3.940 | 3.750 | 3.930 | 3.930 | 174,500 |
| 2022-04-28 | 3.620 | 3.830 | 3.620 | 3.820 | 3.820 | 154,500 |
| 2022-04-27 | 3.710 | 3.710 | 3.700 | 3.700 | 3.700 | 3,000 |
| 2022-04-26 | 3.640 | 3.790 | 3.640 | 3.640 | 3.640 | 57,000 |
| 2022-04-25 | 3.920 | 3.920 | 3.640 | 3.640 | 3.640 | 19,000 |
| 2022-04-22 | 3.760 | 3.930 | 3.760 | 3.900 | 3.900 | 57,500 |
| 2022-04-21 | 3.770 | 3.950 | 3.770 | 3.880 | 3.880 | 75,500 |
| 2022-04-20 | 3.770 | 3.940 | 3.770 | 3.870 | 3.870 | 88,500 |
| 2022-04-19 | 3.890 | 3.890 | 3.890 | 3.890 | 3.890 | 70,000 |
| 2022-04-14 | 3.760 | 3.980 | 3.750 | 3.930 | 3.930 | 163,000 |
| 2022-04-13 | 3.820 | 4.010 | 3.820 | 3.830 | 3.830 | 100,000 |
| 2022-04-12 | 3.880 | 3.920 | 3.880 | 3.900 | 3.900 | 41,000 |
| 2022-04-11 | 4.030 | 4.030 | 3.880 | 3.880 | 3.880 | 86,000 |
| 2022-04-08 | 4.130 | 4.130 | 3.880 | 4.040 | 4.040 | 491,000 |
| 2022-04-07 | 4.120 | 4.120 | 4.120 | 4.120 | 4.120 | 9,500 |
| 2022-04-06 | 3.940 | 4.130 | 3.940 | 4.110 | 4.110 | 14,500 |
| 2022-04-04 | 3.810 | 4.130 | 3.760 | 4.110 | 4.110 | 314,500 |
| 2022-04-01 | 3.710 | 4.200 | 3.710 | 3.990 | 3.990 | 336,500 |
| 2022-03-31 | 3.850 | 3.970 | 3.700 | 3.700 | 3.700 | 166,000 |
| 2022-03-30 | 4.100 | 4.100 | 3.850 | 3.850 | 3.850 | 9,000 |
| 2022-03-29 | 4.050 | 4.220 | 3.880 | 4.110 | 4.110 | 206,500 |
| 2022-03-28 | 4.090 | 4.230 | 4.080 | 4.080 | 4.080 | 497,000 |
| 2022-03-25 | 4.180 | 4.310 | 4.170 | 4.240 | 4.240 | 100,000 |
| 2022-03-24 | 4.260 | 4.390 | 4.180 | 4.180 | 4.180 | 104,500 |
| 2022-03-23 | 4.390 | 4.680 | 4.280 | 4.290 | 4.290 | 196,500 |
| 2022-03-22 | 4.350 | 4.470 | 4.350 | 4.380 | 4.380 | 62,000 |
| 2022-03-21 | 4.340 | 4.360 | 4.340 | 4.340 | 4.340 | 11,500 |
| 2022-03-18 | 4.450 | 4.580 | 4.330 | 4.340 | 4.340 | 91,500 |
| 2022-03-17 | 4.450 | 4.530 | 4.420 | 4.450 | 4.450 | 49,500 |
| 2022-03-16 | 4.560 | 4.580 | 4.350 | 4.460 | 4.460 | 32,000 |
| 2022-03-15 | 4.360 | 4.560 | 4.360 | 4.560 | 4.560 | 126,500 |
| 2022-03-14 | 4.350 | 4.370 | 4.350 | 4.360 | 4.360 | 53,500 |
| 2022-03-11 | 4.360 | 4.590 | 4.360 | 4.360 | 4.360 | 12,000 |
| 2022-03-10 | 4.410 | 4.650 | 4.410 | 4.600 | 4.600 | 162,000 |
| 2022-03-09 | 4.270 | 4.400 | 4.250 | 4.400 | 4.400 | 114,500 |
| 2022-03-08 | 4.330 | 4.350 | 4.260 | 4.270 | 4.270 | 17,500 |
| 2022-03-07 | 4.390 | 4.400 | 4.330 | 4.340 | 4.340 | 9,500 |
| 2022-03-04 | 4.410 | 4.640 | 4.360 | 4.390 | 4.390 | 207,000 |
| 2022-03-03 | 4.500 | 4.540 | 4.410 | 4.410 | 4.410 | 438,500 |
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.