Man Sang International Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-27	0.390	0.390	0.390	0.390	0.390	4,000
2026-01-26	0.390	0.415	0.390	0.390	0.390	152,000
2026-01-23	0.385	0.440	0.380	0.440	0.440	1,665,600
2026-01-22	0.345	0.420	0.345	0.390	0.390	1,542,000
2026-01-21	0.375	0.375	0.375	0.375	0.375	86,000
2026-01-20	0.385	0.405	0.375	0.375	0.375	1,542,000
2026-01-19	0.380	0.455	0.375	0.415	0.415	742,000
2026-01-16	0.340	0.445	0.335	0.415	0.415	1,514,000
2026-01-15	0.350	0.350	0.340	0.340	0.340	172,000
2026-01-14	0.335	0.435	0.315	0.380	0.380	2,244,400
2026-01-13	0.340	0.340	0.335	0.335	0.335	14,000
2026-01-12	0.380	0.380	0.330	0.375	0.375	36,000
2026-01-09	0.260	0.430	0.260	0.345	0.345	2,302,000
2026-01-08	0.290	0.290	0.290	0.290	0.290	2,000
2026-01-07	0.265	0.265	0.265	0.265	0.265	8,000
2026-01-06	0.250	0.285	0.250	0.285	0.285	532,000
2026-01-05	0.270	0.275	0.260	0.270	0.270	352,000
2026-01-02	0.280	0.290	0.250	0.290	0.290	746,000
2025-12-31	0.295	0.295	0.295	0.295	0.295	96,000
2025-12-30	0.280	0.300	0.280	0.300	0.300	96,000
2025-12-29	0.280	0.300	0.275	0.275	0.275	218,000
2025-12-24	0.285	0.285	0.275	0.285	0.285	182,000
2025-12-23	0.290	0.325	0.285	0.300	0.300	1,047,200
2025-12-22	0.310	0.325	0.280	0.325	0.325	26,000
2025-12-19	0.330	0.330	0.330	0.330	0.330	0
2025-12-18	0.330	0.330	0.300	0.330	0.330	126,000
2025-12-17	0.335	0.350	0.330	0.335	0.335	516,000
2025-12-16	0.365	0.365	0.365	0.365	0.365	12,000
2025-12-15	0.365	0.365	0.365	0.365	0.365	0
2025-12-12	0.365	0.365	0.365	0.365	0.365	20,000
2025-12-11	0.365	0.365	0.365	0.365	0.365	18,400
2025-12-10	0.365	0.365	0.365	0.365	0.365	2,000
2025-12-09	0.360	0.380	0.360	0.380	0.380	12,000
2025-12-08	0.360	0.360	0.360	0.360	0.360	8,000
2025-12-05	0.365	0.375	0.340	0.360	0.360	308,000
2025-12-04	0.385	0.385	0.360	0.365	0.365	124,000
2025-12-03	0.385	0.385	0.385	0.385	0.385	32,000
2025-12-02	0.390	0.400	0.385	0.385	0.385	166,000
2025-12-01	0.470	0.475	0.395	0.400	0.400	284,000
2025-11-28	0.430	0.455	0.380	0.435	0.435	1,196,000
2025-11-27	0.465	0.465	0.440	0.450	0.450	584,000
2025-11-26	0.490	0.490	0.465	0.475	0.475	218,000
2025-11-25	0.485	0.620	0.470	0.500	0.500	934,000
2025-11-24	0.530	0.530	0.475	0.485	0.485	58,000
2025-11-21	0.455	0.580	0.450	0.480	0.480	1,302,000
2025-11-20	0.480	0.480	0.450	0.455	0.455	172,000
2025-11-19	0.475	0.540	0.435	0.480	0.480	1,370,000
2025-11-18	0.485	0.485	0.485	0.485	0.485	618
2025-11-17	0.455	0.495	0.455	0.490	0.490	18,000
2025-11-14	0.450	0.530	0.450	0.460	0.460	514,000
2025-11-13	0.500	0.500	0.470	0.470	0.470	62,000
2025-11-12	0.450	0.700	0.420	0.500	0.500	835,200
2025-11-11	0.510	0.510	0.510	0.510	0.510	0
2025-11-10	0.510	0.510	0.510	0.510	0.510	0
2025-11-07	0.520	0.520	0.520	0.520	0.520	0
2025-11-06	0.520	0.520	0.520	0.520	0.520	0
2025-11-05	0.510	0.540	0.415	0.520	0.520	638,000
2025-11-04	0.520	0.520	0.520	0.520	0.520	0
2025-11-03	0.530	0.530	0.510	0.530	0.530	16,000
2025-10-31	0.540	0.540	0.540	0.540	0.540	0

← NewerPage 4 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.