Man Sang International Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-23 | 1.850 | 1.850 | 1.770 | 1.800 | 1.800 | 1,002,000 |
| 2023-05-22 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 0 |
| 2023-05-19 | 1.880 | 1.880 | 1.880 | 1.880 | 1.880 | 0 |
| 2023-05-18 | 1.880 | 1.880 | 1.880 | 1.880 | 1.880 | 0 |
| 2023-05-17 | 1.890 | 1.890 | 1.880 | 1.880 | 1.880 | 6,000 |
| 2023-05-16 | 1.870 | 1.870 | 1.740 | 1.810 | 1.810 | 36,000 |
| 2023-05-15 | 1.850 | 1.850 | 1.720 | 1.800 | 1.800 | 16,000 |
| 2023-05-12 | 1.760 | 1.780 | 1.760 | 1.780 | 1.780 | 4,638 |
| 2023-05-11 | 1.860 | 1.860 | 1.860 | 1.860 | 1.860 | 0 |
| 2023-05-10 | 1.860 | 1.860 | 1.860 | 1.860 | 1.860 | 0 |
| 2023-05-09 | 1.860 | 1.860 | 1.860 | 1.860 | 1.860 | 0 |
| 2023-05-08 | 1.730 | 1.860 | 1.730 | 1.860 | 1.860 | 24,000 |
| 2023-05-05 | 1.880 | 1.880 | 1.880 | 1.880 | 1.880 | 0 |
| 2023-05-04 | 1.790 | 1.880 | 1.790 | 1.880 | 1.880 | 26,000 |
| 2023-05-03 | 1.660 | 1.790 | 1.650 | 1.790 | 1.790 | 50,000 |
| 2023-05-02 | 1.870 | 1.870 | 1.870 | 1.870 | 1.870 | 16,000 |
| 2023-04-28 | 1.720 | 1.880 | 1.720 | 1.860 | 1.860 | 75,000 |
| 2023-04-27 | 1.720 | 1.820 | 1.720 | 1.820 | 1.820 | 4,400 |
| 2023-04-26 | 1.660 | 1.820 | 1.660 | 1.810 | 1.810 | 7,540 |
| 2023-04-25 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 2,000 |
| 2023-04-24 | 1.830 | 1.830 | 1.770 | 1.830 | 1.830 | 58,000 |
| 2023-04-21 | 1.880 | 1.880 | 1.700 | 1.750 | 1.750 | 50,000 |
| 2023-04-20 | 1.860 | 1.860 | 1.860 | 1.860 | 1.860 | 0 |
| 2023-04-19 | 1.880 | 1.880 | 1.680 | 1.860 | 1.860 | 10,000 |
| 2023-04-18 | 1.880 | 1.880 | 1.880 | 1.880 | 1.880 | 0 |
| 2023-04-17 | 1.850 | 1.880 | 1.790 | 1.880 | 1.880 | 41,200 |
| 2023-04-14 | 1.900 | 1.900 | 1.810 | 1.870 | 1.870 | 70,000 |
| 2023-04-13 | 1.870 | 1.870 | 1.800 | 1.820 | 1.820 | 66,000 |
| 2023-04-12 | 1.840 | 1.840 | 1.840 | 1.840 | 1.840 | 0 |
| 2023-04-11 | 1.900 | 1.900 | 1.800 | 1.850 | 1.850 | 18,000 |
| 2023-04-06 | 1.530 | 1.730 | 1.480 | 1.730 | 1.730 | 68,000 |
| 2023-04-04 | 1.620 | 1.620 | 1.620 | 1.620 | 1.620 | 0 |
| 2023-04-03 | 1.620 | 1.620 | 1.610 | 1.610 | 1.610 | 8,213 |
| 2023-03-31 | 1.540 | 1.620 | 1.520 | 1.620 | 1.620 | 16,000 |
| 2023-03-30 | 1.500 | 1.700 | 1.500 | 1.650 | 1.650 | 20,000 |
| 2023-03-29 | 1.670 | 1.670 | 1.670 | 1.670 | 1.670 | 0 |
| 2023-03-28 | 1.670 | 1.670 | 1.670 | 1.670 | 1.670 | 0 |
| 2023-03-27 | 1.670 | 1.670 | 1.670 | 1.670 | 1.670 | 0 |
| 2023-03-24 | 1.670 | 1.670 | 1.670 | 1.670 | 1.670 | 0 |
| 2023-03-23 | 1.570 | 1.690 | 1.530 | 1.670 | 1.670 | 10,000 |
| 2023-03-22 | 1.520 | 1.750 | 1.510 | 1.700 | 1.700 | 14,000 |
| 2023-03-21 | 1.640 | 1.640 | 1.640 | 1.640 | 1.640 | 0 |
| 2023-03-20 | 1.600 | 1.640 | 1.600 | 1.640 | 1.640 | 4,000 |
| 2023-03-17 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 0 |
| 2023-03-16 | 1.670 | 1.670 | 1.670 | 1.670 | 1.670 | 0 |
| 2023-03-15 | 1.670 | 1.670 | 1.670 | 1.670 | 1.670 | 0 |
| 2023-03-14 | 1.670 | 1.670 | 1.670 | 1.670 | 1.670 | 4,000 |
| 2023-03-13 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 2,000 |
| 2023-03-10 | 1.600 | 1.630 | 1.600 | 1.600 | 1.600 | 4,000 |
| 2023-03-09 | 1.690 | 1.720 | 1.520 | 1.540 | 1.540 | 22,000 |
| 2023-03-08 | 1.640 | 1.690 | 1.620 | 1.620 | 1.620 | 18,000 |
| 2023-03-07 | 1.770 | 1.770 | 1.770 | 1.770 | 1.770 | 0 |
| 2023-03-06 | 1.770 | 1.770 | 1.770 | 1.770 | 1.770 | 0 |
| 2023-03-03 | 1.600 | 1.770 | 1.600 | 1.770 | 1.770 | 18,000 |
| 2023-03-02 | 1.790 | 1.790 | 1.790 | 1.790 | 1.790 | 4,000 |
| 2023-03-01 | 1.740 | 1.740 | 1.740 | 1.740 | 1.740 | 4,000 |
| 2023-02-28 | 1.700 | 1.740 | 1.650 | 1.680 | 1.680 | 12,000 |
| 2023-02-27 | 1.680 | 1.680 | 1.680 | 1.680 | 1.680 | 0 |
| 2023-02-24 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 0 |
| 2023-02-23 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 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.