Man Sang International Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	1.420	1.510	1.420	1.500	1.500	8,012
2022-03-01	1.390	1.550	1.340	1.520	1.520	140,000
2022-02-28	1.450	1.450	1.400	1.450	1.450	12,400
2022-02-25	1.550	1.550	1.550	1.550	1.550	2,000
2022-02-24	1.500	1.500	1.500	1.500	1.500	0
2022-02-23	1.510	1.510	1.510	1.510	1.510	0
2022-02-22	1.530	1.530	1.530	1.530	1.530	0
2022-02-21	1.530	1.530	1.530	1.530	1.530	0
2022-02-18	1.530	1.530	1.530	1.530	1.530	0
2022-02-17	1.540	1.540	1.540	1.540	1.540	2,000
2022-02-16	1.500	1.510	1.500	1.500	1.500	26,000
2022-02-15	1.530	1.530	1.530	1.530	1.530	0
2022-02-14	1.570	1.600	1.570	1.590	1.590	14,000
2022-02-11	1.540	1.540	1.510	1.510	1.510	669,200
2022-02-10	1.550	1.550	1.520	1.520	1.520	44,000
2022-02-09	1.520	1.520	1.500	1.500	1.500	146,000
2022-02-08	1.520	1.520	1.520	1.520	1.520	0
2022-02-07	1.480	1.530	1.480	1.530	1.530	24,000
2022-02-04	1.540	1.540	1.540	1.540	1.540	0
2022-01-31	1.540	1.540	1.540	1.540	1.540	0
2022-01-28	1.470	1.540	1.470	1.540	1.540	76,000
2022-01-27	1.550	1.580	1.500	1.500	1.500	6,000
2022-01-26	1.500	1.500	1.500	1.500	1.500	0
2022-01-25	1.550	1.550	1.550	1.550	1.550	2,000
2022-01-24	1.490	1.510	1.470	1.490	1.490	22,000
2022-01-21	1.490	1.490	1.490	1.490	1.490	6,000
2022-01-20	1.550	1.550	1.550	1.550	1.550	116,000
2022-01-19	1.550	1.640	1.500	1.630	1.630	121,876
2022-01-18	1.650	1.650	1.650	1.650	1.650	0
2022-01-17	1.700	1.700	1.700	1.700	1.700	0
2022-01-14	1.700	1.700	1.700	1.700	1.700	2,000
2022-01-13	1.560	1.620	1.550	1.620	1.620	8,000
2022-01-12	1.660	1.660	1.660	1.660	1.660	10,000
2022-01-11	1.600	1.600	1.600	1.600	1.600	0
2022-01-10	1.710	1.710	1.710	1.710	1.710	14,000
2022-01-07	1.670	1.670	1.670	1.670	1.670	0
2022-01-06	1.680	1.680	1.680	1.680	1.680	0
2022-01-05	1.680	1.680	1.680	1.680	1.680	0
2022-01-04	1.650	1.700	1.650	1.690	1.690	8,000
2022-01-03	1.620	1.620	1.620	1.620	1.620	0
2021-12-31	1.600	1.640	1.600	1.640	1.640	28,000
2021-12-30	1.590	1.590	1.590	1.590	1.590	0
2021-12-29	1.590	1.590	1.590	1.590	1.590	0
2021-12-28	1.590	1.590	1.590	1.590	1.590	0
2021-12-24	1.590	1.590	1.590	1.590	1.590	0
2021-12-23	1.590	1.590	1.590	1.590	1.590	0
2021-12-22	1.590	1.590	1.590	1.590	1.590	0
2021-12-21	1.590	1.590	1.590	1.590	1.590	2,000
2021-12-20	1.540	1.570	1.540	1.570	1.570	4,000
2021-12-17	1.560	1.620	1.560	1.600	1.600	56,000
2021-12-16	1.600	1.600	1.600	1.600	1.600	0
2021-12-15	1.600	1.600	1.600	1.600	1.600	0
2021-12-14	1.640	1.640	1.630	1.630	1.630	6,000
2021-12-13	1.600	1.600	1.600	1.600	1.600	0
2021-12-10	1.650	1.650	1.650	1.650	1.650	0
2021-12-09	1.650	1.650	1.650	1.650	1.650	0
2021-12-08	1.650	1.650	1.650	1.650	1.650	2,000
2021-12-07	1.620	1.620	1.620	1.620	1.620	0
2021-12-06	1.620	1.620	1.620	1.620	1.620	0
2021-12-03	1.620	1.620	1.620	1.620	1.620	0

← NewerPage 20 of 21 · 1,229 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.