Man Sang International Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-16 | 0.920 | 0.920 | 0.920 | 0.920 | 0.920 | 0 |
| 2024-05-14 | 0.900 | 0.900 | 0.900 | 0.900 | 0.900 | 0 |
| 2024-05-13 | 0.930 | 0.930 | 0.930 | 0.930 | 0.930 | 0 |
| 2024-05-10 | 0.830 | 0.890 | 0.760 | 0.890 | 0.890 | 54,000 |
| 2024-05-09 | 0.940 | 0.940 | 0.940 | 0.940 | 0.940 | 2,000 |
| 2024-05-08 | 0.850 | 0.890 | 0.830 | 0.890 | 0.890 | 8,000 |
| 2024-05-07 | 1.000 | 1.030 | 0.850 | 0.970 | 0.970 | 12,000 |
| 2024-05-06 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | 0 |
| 2024-05-03 | 0.970 | 0.970 | 0.970 | 0.970 | 0.970 | 0 |
| 2024-05-02 | 0.970 | 0.970 | 0.970 | 0.970 | 0.970 | 2,000 |
| 2024-04-30 | 0.940 | 0.940 | 0.940 | 0.940 | 0.940 | 2,000 |
| 2024-04-29 | 0.890 | 0.890 | 0.890 | 0.890 | 0.890 | 0 |
| 2024-04-26 | 0.900 | 0.900 | 0.900 | 0.900 | 0.900 | 0 |
| 2024-04-25 | 0.900 | 0.900 | 0.900 | 0.900 | 0.900 | 2,000 |
| 2024-04-24 | 0.870 | 0.870 | 0.870 | 0.870 | 0.870 | 2,000 |
| 2024-04-23 | 0.780 | 0.870 | 0.710 | 0.870 | 0.870 | 30,000 |
| 2024-04-22 | 0.890 | 0.890 | 0.890 | 0.890 | 0.890 | 0 |
| 2024-04-19 | 0.900 | 0.900 | 0.900 | 0.900 | 0.900 | 2,000 |
| 2024-04-18 | 0.860 | 0.860 | 0.860 | 0.860 | 0.860 | 0 |
| 2024-04-17 | 0.930 | 0.930 | 0.890 | 0.890 | 0.890 | 4,000 |
| 2024-04-16 | 0.970 | 0.970 | 0.880 | 0.880 | 0.880 | 4,000 |
| 2024-04-15 | 0.850 | 0.850 | 0.850 | 0.850 | 0.850 | 8,000 |
| 2024-04-12 | 0.820 | 0.860 | 0.820 | 0.830 | 0.830 | 98,000 |
| 2024-04-11 | 0.830 | 0.830 | 0.830 | 0.830 | 0.830 | 0 |
| 2024-04-10 | 0.840 | 0.840 | 0.830 | 0.830 | 0.830 | 4,000 |
| 2024-04-09 | 0.870 | 0.870 | 0.740 | 0.810 | 0.810 | 18,000 |
| 2024-04-08 | 0.910 | 0.910 | 0.910 | 0.910 | 0.910 | 0 |
| 2024-04-05 | 0.910 | 0.910 | 0.910 | 0.910 | 0.910 | 0 |
| 2024-04-03 | 0.910 | 0.960 | 0.860 | 0.910 | 0.910 | 42,000 |
| 2024-04-02 | 0.910 | 0.910 | 0.910 | 0.910 | 0.910 | 0 |
| 2024-03-28 | 0.920 | 0.920 | 0.920 | 0.920 | 0.920 | 0 |
| 2024-03-27 | 0.920 | 0.920 | 0.920 | 0.920 | 0.920 | 0 |
| 2024-03-26 | 0.920 | 0.920 | 0.920 | 0.920 | 0.920 | 0 |
| 2024-03-25 | 0.920 | 0.920 | 0.920 | 0.920 | 0.920 | 0 |
| 2024-03-22 | 0.920 | 0.920 | 0.920 | 0.920 | 0.920 | 400 |
| 2024-03-21 | 0.920 | 0.920 | 0.920 | 0.920 | 0.920 | 2,000 |
| 2024-03-20 | 0.900 | 0.900 | 0.900 | 0.900 | 0.900 | 0 |
| 2024-03-19 | 0.900 | 0.900 | 0.900 | 0.900 | 0.900 | 0 |
| 2024-03-18 | 0.910 | 0.930 | 0.850 | 0.930 | 0.930 | 8,000 |
| 2024-03-15 | 0.980 | 0.980 | 0.980 | 0.980 | 0.980 | 2,000 |
| 2024-03-14 | 0.900 | 0.940 | 0.880 | 0.940 | 0.940 | 11,326 |
| 2024-03-13 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | 0 |
| 2024-03-12 | 0.900 | 0.950 | 0.880 | 0.950 | 0.950 | 14,000 |
| 2024-03-11 | 0.980 | 0.980 | 0.970 | 0.970 | 0.970 | 24,000 |
| 2024-03-08 | 0.950 | 0.980 | 0.950 | 0.950 | 0.950 | 56,000 |
| 2024-03-07 | 0.920 | 0.920 | 0.920 | 0.920 | 0.920 | 0 |
| 2024-03-06 | 0.920 | 0.920 | 0.920 | 0.920 | 0.920 | 0 |
| 2024-03-05 | 0.850 | 0.920 | 0.850 | 0.920 | 0.920 | 16,000 |
| 2024-03-04 | 0.910 | 0.910 | 0.850 | 0.850 | 0.850 | 26,000 |
| 2024-03-01 | 0.880 | 0.980 | 0.880 | 0.980 | 0.980 | 16,000 |
| 2024-02-29 | 0.930 | 0.930 | 0.860 | 0.930 | 0.930 | 16,000 |
| 2024-02-28 | 0.980 | 1.000 | 0.980 | 0.980 | 0.980 | 18,000 |
| 2024-02-27 | 1.020 | 1.020 | 0.960 | 0.960 | 0.960 | 66,000 |
| 2024-02-26 | 1.130 | 1.130 | 1.000 | 1.080 | 1.080 | 44,000 |
| 2024-02-23 | 1.050 | 1.110 | 1.000 | 1.110 | 1.110 | 62,000 |
| 2024-02-22 | 0.990 | 1.120 | 0.990 | 1.120 | 1.120 | 14,000 |
| 2024-02-21 | 1.120 | 1.170 | 0.970 | 1.050 | 1.050 | 82,241 |
| 2024-02-20 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 1,200 |
| 2024-02-19 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 28,000 |
| 2024-02-16 | 1.050 | 1.190 | 1.050 | 1.190 | 1.190 | 30,701 |
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.