Man Sang International Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-15 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 0 |
| 2024-02-14 | 1.260 | 1.260 | 1.260 | 1.260 | 1.260 | 0 |
| 2024-02-09 | 1.260 | 1.260 | 1.260 | 1.260 | 1.260 | 0 |
| 2024-02-08 | 1.300 | 1.300 | 1.260 | 1.260 | 1.260 | 10,000 |
| 2024-02-07 | 1.290 | 1.290 | 1.190 | 1.190 | 1.190 | 2,712 |
| 2024-02-06 | 1.300 | 1.300 | 1.200 | 1.200 | 1.200 | 2,000 |
| 2024-02-05 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 0 |
| 2024-02-02 | 1.290 | 1.290 | 1.290 | 1.290 | 1.290 | 0 |
| 2024-02-01 | 1.290 | 1.290 | 1.290 | 1.290 | 1.290 | 2,000 |
| 2024-01-31 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 0 |
| 2024-01-30 | 1.060 | 1.120 | 1.000 | 1.110 | 1.110 | 30,000 |
| 2024-01-29 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 200,000 |
| 2024-01-26 | 1.050 | 1.180 | 1.050 | 1.180 | 1.180 | 16,000 |
| 2024-01-25 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2024-01-24 | 0.900 | 1.100 | 0.900 | 1.100 | 1.100 | 68,000 |
| 2024-01-23 | 0.970 | 0.970 | 0.970 | 0.970 | 0.970 | 2,000 |
| 2024-01-22 | 0.880 | 0.930 | 0.860 | 0.930 | 0.930 | 8,000 |
| 2024-01-19 | 0.900 | 0.950 | 0.850 | 0.930 | 0.930 | 126,000 |
| 2024-01-18 | 0.980 | 0.980 | 0.980 | 0.980 | 0.980 | 0 |
| 2024-01-17 | 1.070 | 1.070 | 0.890 | 0.980 | 0.980 | 56,000 |
| 2024-01-16 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 0 |
| 2024-01-15 | 1.380 | 1.380 | 1.380 | 1.380 | 1.380 | 2,000 |
| 2024-01-12 | 1.290 | 1.290 | 1.290 | 1.290 | 1.290 | 2,000 |
| 2024-01-11 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 0 |
| 2024-01-10 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 0 |
| 2024-01-09 | 1.100 | 1.190 | 1.100 | 1.190 | 1.190 | 14,000 |
| 2024-01-08 | 1.000 | 1.120 | 1.000 | 1.100 | 1.100 | 24,000 |
| 2024-01-05 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 2,000 |
| 2024-01-04 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 10,000 |
| 2024-01-03 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 0 |
| 2024-01-02 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 0 |
| 2023-12-29 | 1.090 | 1.190 | 1.090 | 1.190 | 1.190 | 4,000 |
| 2023-12-28 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 0 |
| 2023-12-27 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 0 |
| 2023-12-22 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 0 |
| 2023-12-21 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 0 |
| 2023-12-20 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 2,000 |
| 2023-12-19 | 1.190 | 1.190 | 1.100 | 1.100 | 1.100 | 12,000 |
| 2023-12-18 | 1.080 | 1.150 | 1.080 | 1.150 | 1.150 | 14,000 |
| 2023-12-15 | 1.040 | 1.080 | 1.040 | 1.050 | 1.050 | 10,000 |
| 2023-12-14 | 1.030 | 1.040 | 1.000 | 1.040 | 1.040 | 32,000 |
| 2023-12-13 | 1.050 | 1.050 | 1.040 | 1.040 | 1.040 | 32,000 |
| 2023-12-12 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 0 |
| 2023-12-11 | 1.080 | 1.080 | 1.040 | 1.040 | 1.040 | 2,000 |
| 2023-12-08 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 2,000 |
| 2023-12-07 | 1.040 | 1.080 | 1.030 | 1.030 | 1.030 | 22,000 |
| 2023-12-06 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 0 |
| 2023-12-05 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 0 |
| 2023-12-04 | 1.070 | 1.180 | 1.070 | 1.180 | 1.180 | 13,600 |
| 2023-12-01 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 0 |
| 2023-11-30 | 1.190 | 1.190 | 1.030 | 1.140 | 1.140 | 56,000 |
| 2023-11-29 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 0 |
| 2023-11-28 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 0 |
| 2023-11-27 | 1.150 | 1.190 | 1.150 | 1.190 | 1.190 | 4,000 |
| 2023-11-24 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 0 |
| 2023-11-23 | 1.180 | 1.200 | 1.180 | 1.200 | 1.200 | 14,000 |
| 2023-11-22 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 0 |
| 2023-11-21 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 0 |
| 2023-11-20 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 0 |
| 2023-11-17 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 0 |
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.