Man Sang International Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	0.360	0.385	0.360	0.385	0.385	24,000
2026-07-27	0.400	0.400	0.400	0.400	0.400	0
2026-07-24	0.400	0.400	0.400	0.400	0.400	0
2026-07-23	0.400	0.400	0.400	0.400	0.400	2,000
2026-07-22	0.390	0.390	0.385	0.390	0.390	170,000
2026-07-21	0.380	0.380	0.380	0.380	0.380	0
2026-07-20	0.380	0.400	0.380	0.380	0.380	64
2026-07-17	0.380	0.380	0.380	0.380	0.380	190,000
2026-07-16	0.395	0.395	0.395	0.395	0.395	108,000
2026-07-15	0.390	0.390	0.390	0.390	0.390	2,000
2026-07-14	0.365	0.390	0.365	0.390	0.390	106,000
2026-07-13	0.400	0.400	0.365	0.365	0.365	332,000
2026-07-10	0.400	0.400	0.400	0.400	0.400	0
2026-07-09	0.400	0.400	0.400	0.400	0.400	8,000
2026-07-08	0.400	0.400	0.400	0.400	0.400	0
2026-07-07	0.400	0.400	0.400	0.400	0.400	100,000
2026-07-06	0.405	0.405	0.400	0.400	0.400	76,000
2026-07-03	0.425	0.435	0.425	0.430	0.430	120,000
2026-07-02	0.425	0.425	0.425	0.425	0.425	100,000
2026-06-30	0.425	0.425	0.425	0.425	0.425	50,000
2026-06-29	0.420	0.435	0.415	0.425	0.425	124,000
2026-06-26	0.405	0.415	0.405	0.415	0.415	20,000
2026-06-25	0.420	0.420	0.390	0.405	0.405	76,000
2026-06-24	0.405	0.410	0.405	0.410	0.410	808,000
2026-06-23	0.425	0.425	0.405	0.405	0.405	153,200
2026-06-22	0.435	0.435	0.430	0.430	0.430	68,000
2026-06-18	0.450	0.455	0.450	0.455	0.455	304,000
2026-06-17	0.445	0.445	0.445	0.445	0.445	5,583
2026-06-16	0.470	0.475	0.465	0.465	0.465	170,000
2026-06-15	0.450	0.470	0.450	0.470	0.470	266,000
2026-06-12	0.465	0.465	0.460	0.465	0.465	78,000
2026-06-11	0.435	0.455	0.435	0.455	0.455	50,000
2026-06-10	0.435	0.450	0.435	0.440	0.440	50,000
2026-06-09	0.435	0.445	0.420	0.435	0.435	219,200
2026-06-08	0.445	0.450	0.430	0.430	0.430	118,000
2026-06-05	0.455	0.455	0.435	0.445	0.445	108,000
2026-06-04	0.440	0.450	0.440	0.450	0.450	12,000
2026-06-03	0.435	0.435	0.425	0.430	0.430	100,000
2026-06-02	0.435	0.445	0.435	0.435	0.435	132,000
2026-06-01	0.420	0.445	0.420	0.445	0.445	92,000
2026-05-29	0.440	0.450	0.420	0.450	0.450	160,000
2026-05-28	0.430	0.430	0.420	0.420	0.420	10,000
2026-05-27	0.425	0.435	0.420	0.435	0.435	248,000
2026-05-26	0.425	0.435	0.415	0.425	0.425	1,128,000
2026-05-22	0.430	0.440	0.415	0.425	0.425	440,000
2026-05-21	0.420	0.430	0.420	0.430	0.430	118,000
2026-05-20	0.430	0.430	0.420	0.425	0.425	190,000
2026-05-19	0.480	0.480	0.450	0.455	0.455	476,000
2026-05-18	0.475	0.485	0.475	0.480	0.480	118,000
2026-05-15	0.490	0.490	0.470	0.470	0.470	156,000
2026-05-14	0.475	0.560	0.475	0.510	0.510	2,624,000
2026-05-13	0.465	0.475	0.465	0.475	0.475	166,000
2026-05-12	0.445	0.475	0.445	0.460	0.460	44,000
2026-05-11	0.475	0.495	0.460	0.480	0.480	1,758,000
2026-05-08	0.435	0.460	0.430	0.460	0.460	358,000
2026-05-07	0.480	0.590	0.450	0.450	0.450	2,602,000
2026-05-06	0.440	0.450	0.415	0.420	0.420	220,000
2026-05-05	0.420	0.430	0.415	0.425	0.425	316,000
2026-05-04	0.405	0.435	0.405	0.425	0.425	292,000
2026-04-30	0.415	0.440	0.410	0.410	0.410	358,000

← NewerPage 2 of 21 · 1,233 trading daysOlder →

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.