Man Sang International Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	0.540	0.540	0.540	0.540	0.540	0
2025-10-30	0.540	0.540	0.540	0.540	0.540	22,000
2025-10-28	0.590	0.590	0.550	0.550	0.550	20,000
2025-10-27	0.600	0.600	0.570	0.600	0.600	10,000
2025-10-24	0.570	0.610	0.560	0.600	0.600	128,000
2025-10-23	0.590	0.670	0.550	0.570	0.570	758,000
2025-10-22	0.620	0.620	0.620	0.620	0.620	102,000
2025-10-21	0.650	0.650	0.630	0.630	0.630	102,000
2025-10-20	0.630	0.670	0.630	0.650	0.650	100,000
2025-10-17	0.630	0.630	0.630	0.630	0.630	652,000
2025-10-16	0.540	0.670	0.540	0.630	0.630	652,000
2025-10-15	0.570	0.590	0.570	0.590	0.590	284,000
2025-10-14	0.590	0.680	0.570	0.610	0.610	1,018,000
2025-10-13	0.520	0.720	0.520	0.560	0.560	622,000
2025-10-10	0.540	0.540	0.540	0.540	0.540	0
2025-10-09	0.530	0.540	0.530	0.540	0.540	4,000
2025-10-08	0.540	0.550	0.540	0.540	0.540	18,000
2025-10-06	0.570	0.570	0.540	0.550	0.550	220,000
2025-10-03	0.570	0.570	0.560	0.570	0.570	74,000
2025-10-02	0.580	0.580	0.570	0.570	0.570	89,200
2025-09-30	0.600	0.600	0.600	0.600	0.600	0
2025-09-29	0.610	0.610	0.590	0.600	0.600	14,000
2025-09-26	0.610	0.610	0.610	0.610	0.610	0
2025-09-25	0.590	0.770	0.580	0.610	0.610	378,000
2025-09-24	0.610	0.610	0.610	0.610	0.610	0
2025-09-23	0.610	0.610	0.610	0.610	0.610	0
2025-09-22	0.610	0.610	0.610	0.610	0.610	0
2025-09-19	0.620	0.620	0.620	0.620	0.620	0
2025-09-18	0.640	0.640	0.620	0.620	0.620	60,000
2025-09-17	0.630	0.650	0.610	0.650	0.650	512,000
2025-09-16	0.680	0.680	0.680	0.680	0.680	0
2025-09-15	0.600	0.760	0.600	0.680	0.680	626,000
2025-09-12	0.570	0.570	0.570	0.570	0.570	28,000
2025-09-11	0.620	0.620	0.620	0.620	0.620	0
2025-09-10	0.600	0.690	0.590	0.630	0.630	510,000
2025-09-09	0.620	0.620	0.610	0.610	0.610	60,000
2025-09-08	0.650	0.650	0.580	0.620	0.620	190,000
2025-09-05	0.700	0.700	0.700	0.700	0.700	268,000
2025-09-04	0.720	0.720	0.720	0.720	0.720	268,000
2025-09-03	0.720	0.720	0.720	0.720	0.720	268,000
2025-09-02	0.660	0.740	0.590	0.730	0.730	268,000
2025-09-01	0.740	0.740	0.680	0.700	0.700	282,000
2025-08-29	0.630	0.700	0.630	0.700	0.700	82,000
2025-08-28	0.710	0.710	0.710	0.710	0.710	524,000
2025-08-27	0.740	0.750	0.610	0.730	0.730	524,000
2025-08-26	0.720	0.720	0.680	0.710	0.710	8,000
2025-08-25	0.710	0.720	0.690	0.700	0.700	48,000
2025-08-22	0.690	0.710	0.680	0.680	0.680	14,000
2025-08-21	0.640	0.680	0.640	0.660	0.660	68,000
2025-08-20	0.630	0.680	0.600	0.640	0.640	98,000
2025-08-19	0.680	0.680	0.620	0.630	0.630	22,000
2025-08-18	0.720	0.730	0.680	0.680	0.680	150,000
2025-08-15	0.640	1.020	0.640	0.790	0.790	1,968,000
2025-08-14	0.560	0.560	0.560	0.560	0.560	2,712
2025-08-13	0.560	0.560	0.560	0.560	0.560	0
2025-08-12	0.560	0.560	0.560	0.560	0.560	0
2025-08-11	0.560	0.560	0.560	0.560	0.560	0
2025-08-08	0.560	0.560	0.560	0.560	0.560	2,712
2025-08-07	0.570	0.680	0.570	0.590	0.590	472,000
2025-08-06	0.580	0.610	0.570	0.570	0.570	308,000

← NewerPage 5 of 21 · 1,234 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.