Man Sang International Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-01 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 0 |
| 2022-05-31 | 0.950 | 1.020 | 0.950 | 1.020 | 1.020 | 4,000 |
| 2022-05-30 | 0.930 | 1.050 | 0.900 | 1.040 | 1.040 | 156,827 |
| 2022-05-27 | 1.010 | 1.060 | 1.010 | 1.060 | 1.060 | 6,000 |
| 2022-05-26 | 0.950 | 1.020 | 0.950 | 0.980 | 0.980 | 32,000 |
| 2022-05-25 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 0 |
| 2022-05-24 | 1.000 | 1.030 | 1.000 | 1.030 | 1.030 | 4,000 |
| 2022-05-23 | 1.050 | 1.050 | 1.040 | 1.040 | 1.040 | 18,000 |
| 2022-05-20 | 0.920 | 0.980 | 0.900 | 0.950 | 0.950 | 155,944 |
| 2022-05-19 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 0 |
| 2022-05-18 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2022-05-17 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 0 |
| 2022-05-16 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 0 |
| 2022-05-13 | 1.090 | 1.090 | 1.090 | 1.090 | 1.090 | 0 |
| 2022-05-12 | 1.090 | 1.090 | 1.090 | 1.090 | 1.090 | 0 |
| 2022-05-11 | 1.090 | 1.090 | 1.090 | 1.090 | 1.090 | 2,000 |
| 2022-05-10 | 1.040 | 1.050 | 1.040 | 1.050 | 1.050 | 56,000 |
| 2022-05-06 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 0 |
| 2022-05-05 | 0.900 | 1.040 | 0.900 | 1.040 | 1.040 | 42,000 |
| 2022-05-04 | 0.960 | 0.960 | 0.960 | 0.960 | 0.960 | 0 |
| 2022-05-03 | 0.900 | 0.960 | 0.870 | 0.960 | 0.960 | 86,800 |
| 2022-04-29 | 0.990 | 0.990 | 0.970 | 0.970 | 0.970 | 2,000 |
| 2022-04-28 | 0.980 | 0.980 | 0.980 | 0.980 | 0.980 | 0 |
| 2022-04-27 | 0.920 | 0.980 | 0.900 | 0.980 | 0.980 | 10,000 |
| 2022-04-26 | 0.910 | 0.980 | 0.900 | 0.980 | 0.980 | 76,000 |
| 2022-04-25 | 0.990 | 0.990 | 0.990 | 0.990 | 0.990 | 0 |
| 2022-04-22 | 0.980 | 0.990 | 0.980 | 0.990 | 0.990 | 34,000 |
| 2022-04-21 | 1.050 | 1.050 | 0.890 | 1.000 | 1.000 | 172,000 |
| 2022-04-20 | 1.130 | 1.180 | 0.880 | 0.970 | 0.970 | 1,030,000 |
| 2022-04-19 | 1.360 | 1.360 | 1.070 | 1.090 | 1.090 | 1,096,000 |
| 2022-04-14 | 1.420 | 1.420 | 1.420 | 1.420 | 1.420 | 0 |
| 2022-04-13 | 1.360 | 1.420 | 1.360 | 1.420 | 1.420 | 50,388 |
| 2022-04-12 | 1.420 | 1.420 | 1.420 | 1.420 | 1.420 | 0 |
| 2022-04-11 | 1.420 | 1.420 | 1.420 | 1.420 | 1.420 | 0 |
| 2022-04-08 | 1.420 | 1.420 | 1.420 | 1.420 | 1.420 | 0 |
| 2022-04-07 | 1.420 | 1.420 | 1.420 | 1.420 | 1.420 | 0 |
| 2022-04-06 | 1.420 | 1.420 | 1.420 | 1.420 | 1.420 | 0 |
| 2022-04-04 | 1.470 | 1.470 | 1.470 | 1.470 | 1.470 | 0 |
| 2022-04-01 | 1.450 | 1.450 | 1.410 | 1.450 | 1.450 | 22,000 |
| 2022-03-31 | 1.410 | 1.410 | 1.400 | 1.400 | 1.400 | 11,000 |
| 2022-03-30 | 1.410 | 1.490 | 1.410 | 1.490 | 1.490 | 54,000 |
| 2022-03-29 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 32,000 |
| 2022-03-28 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | 0 |
| 2022-03-25 | 1.390 | 1.460 | 1.390 | 1.460 | 1.460 | 4,000 |
| 2022-03-24 | 1.540 | 1.540 | 1.460 | 1.460 | 1.460 | 2,000 |
| 2022-03-23 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | 1,277 |
| 2022-03-22 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | 0 |
| 2022-03-21 | 1.370 | 1.490 | 1.370 | 1.490 | 1.490 | 11,796 |
| 2022-03-18 | 1.330 | 1.430 | 1.330 | 1.430 | 1.430 | 70,000 |
| 2022-03-17 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 0 |
| 2022-03-16 | 1.500 | 1.500 | 1.350 | 1.440 | 1.440 | 136,000 |
| 2022-03-15 | 1.440 | 1.450 | 1.440 | 1.450 | 1.450 | 6,000 |
| 2022-03-14 | 1.530 | 1.530 | 1.410 | 1.450 | 1.450 | 44,000 |
| 2022-03-11 | 1.540 | 1.540 | 1.540 | 1.540 | 1.540 | 0 |
| 2022-03-10 | 1.460 | 1.550 | 1.460 | 1.550 | 1.550 | 32,000 |
| 2022-03-09 | 1.440 | 1.540 | 1.400 | 1.540 | 1.540 | 21,332 |
| 2022-03-08 | 1.540 | 1.540 | 1.540 | 1.540 | 1.540 | 0 |
| 2022-03-07 | 1.420 | 1.550 | 1.400 | 1.550 | 1.550 | 28,800 |
| 2022-03-04 | 1.430 | 1.550 | 1.430 | 1.550 | 1.550 | 2,000 |
| 2022-03-03 | 1.500 | 1.560 | 1.420 | 1.560 | 1.560 | 18,000 |
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.