Mulsanne Group Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-23	0.295	0.295	0.295	0.295	0.295	17,000
2026-01-22	0.295	0.295	0.295	0.295	0.295	17,000
2026-01-21	0.295	0.295	0.295	0.295	0.295	0
2026-01-20	0.295	0.295	0.295	0.295	0.295	2,500
2026-01-19	0.300	0.300	0.300	0.300	0.300	0
2026-01-16	0.300	0.300	0.295	0.295	0.295	25,000
2026-01-15	0.300	0.300	0.290	0.300	0.300	50,500
2026-01-14	0.300	0.300	0.300	0.300	0.300	0
2026-01-13	0.300	0.300	0.300	0.300	0.300	0
2026-01-12	0.300	0.300	0.300	0.300	0.300	6,000
2026-01-09	0.310	0.320	0.310	0.320	0.320	100,000
2026-01-08	0.295	0.295	0.295	0.295	0.295	0
2026-01-07	0.295	0.295	0.295	0.295	0.295	0
2026-01-06	0.295	0.295	0.295	0.295	0.295	32,000
2026-01-05	0.300	0.300	0.290	0.300	0.300	74,500
2026-01-02	0.305	0.305	0.305	0.305	0.305	0
2025-12-31	0.320	0.325	0.305	0.305	0.305	31,500
2025-12-30	0.315	0.320	0.300	0.315	0.315	65
2025-12-29	0.300	0.315	0.300	0.315	0.315	139,500
2025-12-24	0.305	0.305	0.305	0.305	0.305	0
2025-12-23	0.300	0.305	0.300	0.305	0.305	41,500
2025-12-22	0.320	0.320	0.320	0.320	0.320	0
2025-12-19	0.320	0.320	0.320	0.320	0.320	0
2025-12-18	0.320	0.320	0.320	0.320	0.320	0
2025-12-17	0.300	0.320	0.300	0.320	0.320	16,500
2025-12-16	0.310	0.310	0.310	0.310	0.310	40,000
2025-12-15	0.330	0.330	0.305	0.310	0.310	20,000
2025-12-12	0.310	0.325	0.300	0.300	0.300	29,500
2025-12-11	0.325	0.325	0.310	0.310	0.310	15,500
2025-12-10	0.320	0.320	0.320	0.320	0.320	0
2025-12-09	0.320	0.320	0.320	0.320	0.320	0
2025-12-08	0.335	0.335	0.320	0.320	0.320	16,500
2025-12-05	0.310	0.310	0.310	0.310	0.310	0
2025-12-04	0.350	0.350	0.310	0.310	0.310	61,000
2025-12-03	0.350	0.360	0.330	0.350	0.350	68,500
2025-12-02	0.340	0.340	0.340	0.340	0.340	0
2025-12-01	0.340	0.340	0.340	0.340	0.340	0
2025-11-28	0.300	0.325	0.300	0.325	0.325	130,000
2025-11-27	0.335	0.335	0.285	0.330	0.330	7,000
2025-11-26	0.335	0.335	0.335	0.335	0.335	0
2025-11-25	0.335	0.335	0.335	0.335	0.335	0
2025-11-24	0.335	0.335	0.335	0.335	0.335	0
2025-11-21	0.335	0.340	0.335	0.335	0.335	23,500
2025-11-20	0.340	0.340	0.330	0.335	0.335	62,000
2025-11-19	0.320	0.320	0.320	0.320	0.320	0
2025-11-18	0.330	0.330	0.295	0.320	0.320	121,000
2025-11-17	0.350	0.350	0.330	0.350	0.350	8,500
2025-11-14	0.330	0.330	0.330	0.330	0.330	0
2025-11-13	0.330	0.330	0.330	0.330	0.330	0
2025-11-12	0.350	0.350	0.330	0.330	0.330	20,500
2025-11-11	0.340	0.340	0.335	0.335	0.335	8,000
2025-11-10	0.340	0.340	0.340	0.340	0.340	0
2025-11-07	0.340	0.340	0.340	0.340	0.340	0
2025-11-06	0.350	0.350	0.330	0.340	0.340	41,000
2025-11-05	0.360	0.360	0.360	0.360	0.360	0
2025-11-04	0.360	0.360	0.360	0.360	0.360	0
2025-11-03	0.360	0.360	0.360	0.360	0.360	0
2025-10-31	0.360	0.360	0.360	0.360	0.360	1,000
2025-10-30	0.365	0.365	0.365	0.365	0.365	0
2025-10-28	0.365	0.365	0.365	0.365	0.365	0

← NewerPage 4 of 5 · 246 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.