Man Sang International Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	0.425	0.430	0.420	0.430	0.430	188,000
2026-04-28	0.420	0.425	0.415	0.420	0.420	236,000
2026-04-27	0.440	0.450	0.420	0.425	0.425	374,000
2026-04-24	0.445	0.465	0.445	0.450	0.450	320,462
2026-04-23	0.405	0.480	0.405	0.445	0.445	278,000
2026-04-22	0.455	0.455	0.445	0.445	0.445	192,000
2026-04-21	0.455	0.470	0.450	0.460	0.460	302,000
2026-04-20	0.440	0.485	0.440	0.470	0.470	298,000
2026-04-17	0.465	0.475	0.460	0.470	0.470	368,000
2026-04-16	0.490	0.540	0.470	0.470	0.470	2,222,000
2026-04-15	0.560	0.590	0.475	0.475	0.475	11,488,000
2026-04-14	0.530	0.610	0.530	0.550	0.550	3,506,000
2026-04-13	0.480	0.540	0.470	0.510	0.510	2,604,000
2026-04-10	0.415	0.550	0.405	0.475	0.475	2,414,000
2026-04-09	0.420	0.450	0.415	0.430	0.430	1,272,000
2026-04-08	0.425	0.435	0.415	0.435	0.435	722,000
2026-04-02	0.420	0.450	0.400	0.425	0.425	14,784,000
2026-04-01	0.420	0.435	0.390	0.425	0.425	20,332,000
2026-03-31	0.390	0.430	0.390	0.415	0.415	6,982,000
2026-03-30	0.410	0.410	0.360	0.385	0.385	7,240,000
2026-03-27	0.550	0.550	0.415	0.420	0.420	3,512,000
2026-03-26	0.395	0.640	0.390	0.550	0.550	12,838,030
2026-03-25	0.375	0.375	0.345	0.350	0.350	1,300,000
2026-03-24	0.370	0.420	0.355	0.365	0.365	1,466,000
2026-03-23	0.465	0.465	0.380	0.385	0.385	4,696,000
2026-03-20	0.425	0.470	0.425	0.430	0.430	3,830,000
2026-03-19	0.430	0.430	0.390	0.425	0.425	4,810,000
2026-03-18	0.425	0.475	0.425	0.445	0.445	3,095,200
2026-03-17	0.520	0.520	0.445	0.475	0.475	3,486,000
2026-03-16	0.400	0.550	0.400	0.520	0.520	3,146,000
2026-03-13	0.390	0.400	0.390	0.400	0.400	652,677
2026-03-12	0.420	0.425	0.395	0.400	0.400	818,000
2026-03-11	0.350	0.440	0.340	0.420	0.420	1,758,000
2026-03-10	0.400	0.400	0.385	0.385	0.385	0
2026-03-09	0.400	0.400	0.385	0.385	0.385	0
2026-03-06	0.385	0.385	0.385	0.385	0.385	0
2026-03-05	0.400	0.400	0.385	0.385	0.385	21,232
2026-03-04	0.385	0.385	0.385	0.385	0.385	0
2026-03-03	0.385	0.385	0.385	0.385	0.385	0
2026-03-02	0.335	0.385	0.335	0.385	0.385	6,638
2026-02-27	0.355	0.395	0.355	0.395	0.395	111,600
2026-02-26	0.395	0.395	0.395	0.395	0.395	0
2026-02-25	0.395	0.395	0.395	0.395	0.395	110,000
2026-02-24	0.330	0.375	0.330	0.375	0.375	4,000
2026-02-23	0.375	0.375	0.375	0.375	0.375	0
2026-02-20	0.375	0.375	0.375	0.375	0.375	0
2026-02-16	0.375	0.375	0.375	0.375	0.375	0
2026-02-13	0.375	0.375	0.375	0.375	0.375	0
2026-02-12	0.375	0.375	0.375	0.375	0.375	0
2026-02-11	0.390	0.390	0.390	0.390	0.390	0
2026-02-10	0.415	0.420	0.375	0.390	0.390	0
2026-02-09	0.415	0.420	0.375	0.400	0.400	0
2026-02-06	0.400	0.400	0.400	0.400	0.400	0
2026-02-05	0.415	0.420	0.375	0.400	0.400	632,000
2026-02-04	0.390	0.395	0.390	0.395	0.395	250,000
2026-02-03	0.395	0.395	0.395	0.395	0.395	0
2026-02-02	0.400	0.400	0.400	0.400	0.400	0
2026-01-30	0.400	0.400	0.400	0.400	0.400	28,000
2026-01-29	0.390	0.445	0.390	0.415	0.415	1,070,000
2026-01-28	0.370	0.445	0.370	0.395	0.395	1,806,000

← NewerPage 3 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.