Man Sang International Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-18 | 1.470 | 1.520 | 1.450 | 1.450 | 1.450 | 20,000 |
| 2023-08-17 | 1.520 | 1.550 | 1.480 | 1.550 | 1.550 | 18,000 |
| 2023-08-16 | 1.610 | 1.610 | 1.610 | 1.610 | 1.610 | 0 |
| 2023-08-15 | 1.600 | 1.610 | 1.600 | 1.610 | 1.610 | 4,000 |
| 2023-08-14 | 1.690 | 1.690 | 1.550 | 1.570 | 1.570 | 10,000 |
| 2023-08-11 | 1.530 | 1.650 | 1.530 | 1.640 | 1.640 | 26,000 |
| 2023-08-10 | 1.630 | 1.630 | 1.630 | 1.630 | 1.630 | 6,000 |
| 2023-08-09 | 1.580 | 1.580 | 1.580 | 1.580 | 1.580 | 0 |
| 2023-08-08 | 1.630 | 1.670 | 1.630 | 1.670 | 1.670 | 4,000 |
| 2023-08-07 | 1.600 | 1.630 | 1.570 | 1.580 | 1.580 | 60,000 |
| 2023-08-04 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 0 |
| 2023-08-03 | 1.700 | 1.770 | 1.700 | 1.770 | 1.770 | 2,000 |
| 2023-08-02 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 0 |
| 2023-08-01 | 1.750 | 1.790 | 1.750 | 1.790 | 1.790 | 4,312 |
| 2023-07-31 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 0 |
| 2023-07-28 | 1.640 | 1.720 | 1.640 | 1.700 | 1.700 | 5,416 |
| 2023-07-27 | 1.730 | 1.730 | 1.730 | 1.730 | 1.730 | 0 |
| 2023-07-26 | 1.730 | 1.730 | 1.730 | 1.730 | 1.730 | 2,000 |
| 2023-07-25 | 1.600 | 1.740 | 1.580 | 1.650 | 1.650 | 57,816 |
| 2023-07-24 | 1.800 | 1.800 | 1.750 | 1.750 | 1.750 | 2,000 |
| 2023-07-21 | 1.810 | 1.810 | 1.750 | 1.750 | 1.750 | 6,000 |
| 2023-07-20 | 1.730 | 1.730 | 1.730 | 1.730 | 1.730 | 0 |
| 2023-07-19 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 0 |
| 2023-07-18 | 1.790 | 1.790 | 1.770 | 1.770 | 1.770 | 10,000 |
| 2023-07-14 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 0 |
| 2023-07-13 | 1.760 | 1.760 | 1.760 | 1.760 | 1.760 | 0 |
| 2023-07-12 | 1.820 | 1.820 | 1.780 | 1.780 | 1.780 | 6,000 |
| 2023-07-11 | 1.700 | 1.770 | 1.700 | 1.770 | 1.770 | 6,000 |
| 2023-07-10 | 1.760 | 1.760 | 1.760 | 1.760 | 1.760 | 708 |
| 2023-07-07 | 1.770 | 1.770 | 1.770 | 1.770 | 1.770 | 0 |
| 2023-07-06 | 1.830 | 1.830 | 1.800 | 1.800 | 1.800 | 26,000 |
| 2023-07-05 | 1.810 | 1.850 | 1.810 | 1.810 | 1.810 | 4,000 |
| 2023-07-04 | 1.760 | 1.760 | 1.760 | 1.760 | 1.760 | 0 |
| 2023-07-03 | 1.780 | 1.780 | 1.780 | 1.780 | 1.780 | 0 |
| 2023-06-30 | 1.800 | 1.850 | 1.800 | 1.800 | 1.800 | 4,000 |
| 2023-06-29 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 0 |
| 2023-06-28 | 1.770 | 1.770 | 1.770 | 1.770 | 1.770 | 0 |
| 2023-06-27 | 1.790 | 1.790 | 1.790 | 1.790 | 1.790 | 0 |
| 2023-06-26 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 0 |
| 2023-06-23 | 1.800 | 1.850 | 1.800 | 1.830 | 1.830 | 8,000 |
| 2023-06-21 | 1.600 | 1.740 | 1.600 | 1.740 | 1.740 | 18,034 |
| 2023-06-20 | 1.500 | 1.680 | 1.500 | 1.640 | 1.640 | 68,000 |
| 2023-06-19 | 1.720 | 1.720 | 1.720 | 1.720 | 1.720 | 0 |
| 2023-06-16 | 1.720 | 1.720 | 1.720 | 1.720 | 1.720 | 0 |
| 2023-06-15 | 1.720 | 1.720 | 1.720 | 1.720 | 1.720 | 0 |
| 2023-06-14 | 1.720 | 1.720 | 1.720 | 1.720 | 1.720 | 0 |
| 2023-06-13 | 1.720 | 1.720 | 1.720 | 1.720 | 1.720 | 0 |
| 2023-06-12 | 1.720 | 1.720 | 1.720 | 1.720 | 1.720 | 0 |
| 2023-06-09 | 1.720 | 1.720 | 1.720 | 1.720 | 1.720 | 0 |
| 2023-06-08 | 1.720 | 1.720 | 1.720 | 1.720 | 1.720 | 0 |
| 2023-06-07 | 1.720 | 1.720 | 1.720 | 1.720 | 1.720 | 0 |
| 2023-06-06 | 1.720 | 1.720 | 1.720 | 1.720 | 1.720 | 0 |
| 2023-06-05 | 1.700 | 1.740 | 1.700 | 1.720 | 1.720 | 4,000 |
| 2023-06-02 | 1.690 | 1.690 | 1.690 | 1.690 | 1.690 | 0 |
| 2023-06-01 | 1.640 | 1.700 | 1.640 | 1.700 | 1.700 | 6,000 |
| 2023-05-31 | 1.720 | 1.770 | 1.720 | 1.740 | 1.740 | 4,000 |
| 2023-05-30 | 1.790 | 1.790 | 1.640 | 1.690 | 1.690 | 28,000 |
| 2023-05-29 | 1.750 | 1.780 | 1.720 | 1.720 | 1.720 | 1,756,000 |
| 2023-05-25 | 1.680 | 2.000 | 1.680 | 1.800 | 1.800 | 1,695,600 |
| 2023-05-24 | 1.730 | 1.780 | 1.640 | 1.780 | 1.780 | 1,256,000 |
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.