Mulsanne Group Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-06	0.470	0.470	0.470	0.470	0.470	0
2024-11-05	0.480	0.480	0.410	0.470	0.470	90,000
2024-11-04	0.480	0.480	0.480	0.480	0.480	0
2024-11-01	0.480	0.480	0.480	0.480	0.480	0
2024-10-31	0.480	0.480	0.480	0.480	0.480	0
2024-10-30	0.480	0.480	0.480	0.480	0.480	0
2024-10-29	0.480	0.480	0.480	0.480	0.480	0
2024-10-28	0.485	0.485	0.440	0.480	0.480	132,500
2024-10-25	0.500	0.850	0.485	0.485	0.485	651,000
2024-10-24	0.485	0.485	0.485	0.485	0.485	0
2024-10-23	0.465	0.550	0.465	0.485	0.485	116,500
2024-10-22	0.670	0.670	0.500	0.500	0.500	452,000
2024-10-21	0.610	0.610	0.560	0.560	0.560	259,500
2024-10-18	0.580	0.750	0.520	0.710	0.710	225,500
2024-10-17	0.520	0.520	0.510	0.510	0.510	27,000
2024-10-16	0.490	0.580	0.490	0.510	0.510	190,000
2024-10-15	0.460	0.460	0.455	0.455	0.455	1,000
2024-10-14	0.580	0.610	0.460	0.460	0.460	222,000
2024-10-10	0.600	0.630	0.510	0.510	0.510	39,000
2024-10-09	0.550	0.550	0.550	0.550	0.550	407,000
2024-10-08	0.485	0.490	0.465	0.490	0.490	138,000
2024-10-07	0.475	0.600	0.470	0.490	0.490	709,000
2024-10-04	0.450	0.475	0.450	0.475	0.475	102,500
2024-10-03	0.510	0.510	0.440	0.485	0.485	142,500
2024-10-02	0.540	0.550	0.500	0.510	0.510	73,500
2024-09-30	0.530	0.540	0.470	0.510	0.510	1,651,000
2024-09-27	0.550	0.550	0.500	0.540	0.540	20,000
2024-09-26	0.650	0.650	0.600	0.610	0.610	2,500
2024-09-25	0.660	0.670	0.610	0.610	0.610	209,500
2024-09-24	0.680	0.700	0.680	0.700	0.700	63,500
2024-09-23	0.600	0.690	0.600	0.690	0.690	248,000
2024-09-20	0.530	0.570	0.520	0.540	0.540	1,148,500
2024-09-19	0.610	0.650	0.500	0.610	0.610	1,219,500
2024-09-17	0.590	0.590	0.590	0.590	0.590	1,500
2024-09-16	0.560	0.560	0.560	0.560	0.560	0
2024-09-13	0.560	0.560	0.560	0.560	0.560	0
2024-09-12	0.550	0.580	0.550	0.560	0.560	583,000
2024-09-11	0.580	0.580	0.520	0.580	0.580	3,500
2024-09-10	0.590	0.600	0.540	0.550	0.550	2,168,500
2024-09-09	0.600	0.600	0.510	0.520	0.520	459,500
2024-09-05	0.610	0.620	0.510	0.560	0.560	549,000
2024-09-04	0.610	0.660	0.580	0.580	0.580	576,000
2024-09-03	0.640	0.640	0.465	0.610	0.610	696,500
2024-09-02	0.910	0.910	0.420	0.580	0.580	4,444,000
2024-08-30	0.980	1.300	0.900	0.910	0.910	25,500
2024-08-29	1.150	1.150	1.150	1.150	1.150	6,500
2024-08-28	1.450	1.450	1.450	1.450	1.450	0
2024-08-27	1.480	1.480	1.480	1.480	1.480	0
2024-08-26	1.300	1.480	1.300	1.480	1.480	2,000
2024-08-23	1.290	1.290	1.290	1.290	1.290	0
2024-08-22	1.360	1.360	1.200	1.290	1.290	347,500
2024-08-21	1.320	1.320	1.320	1.320	1.320	0
2024-08-20	1.320	1.320	1.320	1.320	1.320	0
2024-08-19	1.320	1.320	1.320	1.320	1.320	0
2024-08-16	1.340	1.340	1.340	1.340	1.340	0
2024-08-15	1.350	1.350	1.350	1.350	1.350	0
2024-08-14	1.350	1.350	1.350	1.350	1.350	0
2024-08-13	1.150	1.350	1.150	1.350	1.350	2,000
2024-08-12	1.100	1.100	1.100	1.100	1.100	0
2024-08-09	1.100	1.100	1.100	1.100	1.100	0

← NewerPage 9 of 21 · 1,230 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.