Man Sang International Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-26 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 0 |
| 2022-08-25 | 2.000 | 2.100 | 2.000 | 2.050 | 2.050 | 18,000 |
| 2022-08-24 | 1.840 | 2.020 | 1.820 | 2.000 | 2.000 | 44,000 |
| 2022-08-23 | 2.100 | 2.250 | 1.800 | 1.990 | 1.990 | 14,000 |
| 2022-08-22 | 2.100 | 2.100 | 2.000 | 2.040 | 2.040 | 10,000 |
| 2022-08-19 | 2.180 | 2.250 | 2.050 | 2.050 | 2.050 | 8,000 |
| 2022-08-18 | 1.970 | 2.040 | 1.970 | 1.990 | 1.990 | 64,000 |
| 2022-08-17 | 1.970 | 1.970 | 1.970 | 1.970 | 1.970 | 0 |
| 2022-08-16 | 1.880 | 1.990 | 1.880 | 1.990 | 1.990 | 4,000 |
| 2022-08-15 | 1.880 | 1.880 | 1.880 | 1.880 | 1.880 | 0 |
| 2022-08-12 | 2.000 | 2.000 | 1.800 | 1.890 | 1.890 | 26,000 |
| 2022-08-11 | 2.040 | 2.250 | 1.900 | 1.900 | 1.900 | 36,000 |
| 2022-08-10 | 2.100 | 2.180 | 1.880 | 1.880 | 1.880 | 28,800 |
| 2022-08-09 | 2.180 | 2.250 | 2.100 | 2.100 | 2.100 | 32,400 |
| 2022-08-08 | 2.160 | 2.420 | 1.930 | 2.020 | 2.020 | 126,000 |
| 2022-08-05 | 1.570 | 2.300 | 1.570 | 2.110 | 2.110 | 356,000 |
| 2022-08-04 | 1.590 | 1.820 | 1.540 | 1.740 | 1.740 | 577,004 |
| 2022-08-03 | 1.360 | 1.720 | 1.300 | 1.590 | 1.590 | 132,800 |
| 2022-08-02 | 1.500 | 1.580 | 1.500 | 1.580 | 1.580 | 4,000 |
| 2022-08-01 | 1.670 | 1.670 | 1.600 | 1.600 | 1.600 | 66,000 |
| 2022-07-29 | 1.600 | 1.720 | 1.540 | 1.710 | 1.710 | 34,400 |
| 2022-07-28 | 1.770 | 1.770 | 1.700 | 1.700 | 1.700 | 12,000 |
| 2022-07-27 | 1.690 | 1.690 | 1.690 | 1.690 | 1.690 | 0 |
| 2022-07-26 | 1.760 | 1.760 | 1.760 | 1.760 | 1.760 | 0 |
| 2022-07-25 | 1.780 | 1.780 | 1.780 | 1.780 | 1.780 | 6,000 |
| 2022-07-22 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 0 |
| 2022-07-21 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 0 |
| 2022-07-20 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 0 |
| 2022-07-19 | 1.810 | 1.810 | 1.810 | 1.810 | 1.810 | 2,000 |
| 2022-07-18 | 1.770 | 1.770 | 1.770 | 1.770 | 1.770 | 0 |
| 2022-07-15 | 1.780 | 1.780 | 1.780 | 1.780 | 1.780 | 0 |
| 2022-07-14 | 1.820 | 1.820 | 1.820 | 1.820 | 1.820 | 12,000 |
| 2022-07-13 | 1.710 | 1.710 | 1.710 | 1.710 | 1.710 | 0 |
| 2022-07-12 | 1.710 | 1.710 | 1.710 | 1.710 | 1.710 | 0 |
| 2022-07-11 | 1.710 | 1.710 | 1.710 | 1.710 | 1.710 | 0 |
| 2022-07-08 | 1.720 | 1.720 | 1.720 | 1.720 | 1.720 | 0 |
| 2022-07-07 | 1.730 | 1.730 | 1.730 | 1.730 | 1.730 | 0 |
| 2022-07-06 | 1.740 | 1.740 | 1.740 | 1.740 | 1.740 | 80,000 |
| 2022-07-05 | 1.630 | 1.630 | 1.630 | 1.630 | 1.630 | 0 |
| 2022-07-04 | 1.630 | 1.630 | 1.630 | 1.630 | 1.630 | 0 |
| 2022-06-30 | 1.720 | 1.720 | 1.400 | 1.630 | 1.630 | 94,000 |
| 2022-06-29 | 1.190 | 1.700 | 1.190 | 1.700 | 1.700 | 589,112 |
| 2022-06-28 | 1.130 | 1.300 | 1.130 | 1.300 | 1.300 | 320,000 |
| 2022-06-27 | 1.010 | 1.130 | 1.010 | 1.130 | 1.130 | 20,000 |
| 2022-06-24 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 0 |
| 2022-06-23 | 0.960 | 1.020 | 0.940 | 1.020 | 1.020 | 18,000 |
| 2022-06-22 | 1.020 | 1.030 | 1.000 | 1.020 | 1.020 | 94,154 |
| 2022-06-21 | 1.000 | 1.030 | 0.990 | 1.020 | 1.020 | 111,600 |
| 2022-06-20 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 0 |
| 2022-06-17 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 0 |
| 2022-06-16 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 0 |
| 2022-06-15 | 1.130 | 1.190 | 1.100 | 1.100 | 1.100 | 50,000 |
| 2022-06-14 | 1.010 | 1.130 | 1.010 | 1.130 | 1.130 | 26,000 |
| 2022-06-13 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 0 |
| 2022-06-10 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 0 |
| 2022-06-09 | 1.100 | 1.170 | 1.100 | 1.170 | 1.170 | 4,000 |
| 2022-06-08 | 1.020 | 1.180 | 1.020 | 1.180 | 1.180 | 16,000 |
| 2022-06-07 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 0 |
| 2022-06-06 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 0 |
| 2022-06-02 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 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.