Man Sang International Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	0.600	0.600	0.600	0.600	0.600	0
2025-08-04	0.600	0.600	0.600	0.600	0.600	0
2025-08-01	0.600	0.600	0.600	0.600	0.600	0
2025-07-31	0.630	0.880	0.590	0.600	0.600	700,000
2025-07-30	0.630	0.640	0.550	0.630	0.630	226,000
2025-07-29	0.560	0.620	0.560	0.580	0.580	174,000
2025-07-28	0.630	0.630	0.630	0.630	0.630	0
2025-07-25	0.630	0.630	0.630	0.630	0.630	0
2025-07-24	0.630	0.630	0.630	0.630	0.630	0
2025-07-23	0.630	0.630	0.630	0.630	0.630	0
2025-07-22	0.630	0.630	0.630	0.630	0.630	0
2025-07-21	0.630	0.630	0.630	0.630	0.630	0
2025-07-18	0.630	0.630	0.630	0.630	0.630	520,000
2025-07-17	0.610	0.650	0.590	0.640	0.640	520,000
2025-07-16	0.600	0.620	0.540	0.620	0.620	542,000
2025-07-15	0.650	0.650	0.650	0.650	0.650	398,000
2025-07-14	0.600	0.750	0.600	0.670	0.670	398,000
2025-07-11	0.560	0.600	0.485	0.600	0.600	448,000
2025-07-10	0.600	0.620	0.560	0.620	0.620	198,000
2025-07-09	0.580	0.690	0.520	0.640	0.640	184,000
2025-07-08	0.660	0.660	0.660	0.660	0.660	19,200
2025-07-07	0.650	0.650	0.650	0.650	0.650	50,000
2025-07-04	0.680	0.680	0.680	0.680	0.680	316,000
2025-07-03	0.670	0.840	0.660	0.680	0.680	316,000
2025-07-02	0.720	0.720	0.650	0.700	0.700	176,000
2025-06-30	0.670	0.750	0.660	0.660	0.660	224,000
2025-06-27	0.690	0.690	0.590	0.620	0.620	282,000
2025-06-26	0.680	0.680	0.670	0.670	0.670	30,000
2025-06-25	0.620	0.690	0.610	0.680	0.680	290,000
2025-06-24	0.700	0.700	0.700	0.700	0.700	0
2025-06-23	0.700	0.700	0.700	0.700	0.700	34,000
2025-06-20	0.670	0.700	0.610	0.700	0.700	152,000
2025-06-19	0.670	0.670	0.670	0.670	0.670	12,000
2025-06-18	0.660	0.670	0.660	0.670	0.670	182,000
2025-06-17	0.610	0.690	0.610	0.690	0.690	212,000
2025-06-16	0.700	0.700	0.700	0.700	0.700	0
2025-06-13	0.700	0.700	0.700	0.700	0.700	38,000
2025-06-12	0.730	0.730	0.730	0.730	0.730	0
2025-06-11	0.730	0.730	0.730	0.730	0.730	0
2025-06-10	0.730	0.730	0.730	0.730	0.730	0
2025-06-09	0.740	0.740	0.730	0.730	0.730	2,000
2025-06-06	0.740	0.740	0.740	0.740	0.740	0
2025-06-05	0.710	0.740	0.690	0.740	0.740	90,000
2025-06-04	0.750	0.750	0.710	0.710	0.710	12,000
2025-06-03	0.620	0.720	0.580	0.670	0.670	604,000
2025-06-02	0.640	0.640	0.640	0.640	0.640	0
2025-05-30	0.650	0.650	0.650	0.650	0.650	22,000
2025-05-29	0.680	0.700	0.500	0.690	0.690	880,000
2025-05-28	0.680	0.690	0.660	0.680	0.680	23,600
2025-05-27	0.740	0.740	0.740	0.740	0.740	0
2025-05-26	0.880	0.880	0.660	0.740	0.740	288,000
2025-05-23	1.000	1.000	1.000	1.000	1.000	0
2025-05-22	0.910	1.060	0.850	1.000	1.000	38,000
2025-05-21	1.100	1.100	1.100	1.100	1.100	2,000
2025-05-20	1.100	1.100	1.100	1.100	1.100	12,000
2025-05-19	1.100	1.100	1.100	1.100	1.100	6,000
2025-05-16	1.000	1.000	1.000	1.000	1.000	4,000
2025-05-15	1.060	1.090	0.820	1.020	1.020	84,000
2025-05-14	1.000	1.000	1.000	1.000	1.000	0
2025-05-13	1.010	1.010	1.010	1.010	1.010	0

← NewerPage 6 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.