Manfield Chemical Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	1.150	1.170	1.060	1.080	1.080	240,000
2023-05-22	1.040	1.110	0.960	1.110	1.110	496,000
2023-05-19	1.140	1.180	1.110	1.120	1.120	104,000
2023-05-18	1.210	1.280	1.150	1.180	1.180	4,580,000
2023-05-17	1.140	1.360	1.140	1.360	1.360	376,000
2023-05-16	1.300	1.300	1.300	1.300	1.300	0
2023-05-15	1.310	1.310	1.310	1.310	1.310	0
2023-05-12	1.280	1.320	1.200	1.310	1.310	412,000
2023-05-11	1.090	1.250	1.090	1.240	1.240	528,000
2023-05-10	1.200	1.200	1.200	1.200	1.200	0
2023-05-09	1.050	1.200	1.040	1.200	1.200	5,328,000
2023-05-08	1.060	1.100	1.050	1.100	1.100	152,000
2023-05-05	1.060	1.080	1.030	1.080	1.080	228,000
2023-05-04	1.050	1.060	1.020	1.060	1.060	5,068,000
2023-05-03	1.080	1.080	1.020	1.070	1.070	56,000
2023-05-02	1.020	1.090	1.010	1.070	1.070	76,000
2023-04-28	1.120	1.120	1.070	1.110	1.110	1,296,000
2023-04-27	1.120	1.280	1.090	1.120	1.120	652,000
2023-04-26	1.290	1.380	1.120	1.180	1.180	3,024,000
2023-04-25	1.090	1.390	1.040	1.390	1.390	168,000
2023-04-24	1.100	1.110	1.060	1.110	1.110	172,000
2023-04-21	1.140	1.150	1.130	1.130	1.130	416,000
2023-04-20	1.090	1.150	1.070	1.150	1.150	8,288,000
2023-04-19	1.080	1.160	1.030	1.160	1.160	820,000
2023-04-18	1.060	1.110	1.050	1.090	1.090	192,000
2023-04-17	1.120	1.130	1.090	1.130	1.130	288,000
2023-04-14	1.080	1.250	1.050	1.200	1.200	9,624,000
2023-04-13	1.030	1.100	0.990	1.100	1.100	1,236,000
2023-04-12	1.100	1.100	1.030	1.050	1.050	84,000
2023-04-11	1.130	1.130	1.040	1.120	1.120	76,000
2023-04-06	1.140	1.150	1.080	1.150	1.150	392,000
2023-04-04	1.130	1.150	1.100	1.150	1.150	892,000
2023-04-03	1.140	1.180	1.030	1.170	1.170	772,000
2023-03-31	1.140	1.150	1.130	1.140	1.140	200,000
2023-03-30	1.140	1.160	1.140	1.150	1.150	104,000
2023-03-29	1.150	1.150	1.140	1.150	1.150	1,820,000
2023-03-28	1.160	1.160	1.140	1.150	1.150	644,000
2023-03-27	1.110	1.180	1.110	1.160	1.160	468,000
2023-03-24	1.140	1.150	1.120	1.150	1.150	676,000
2023-03-23	1.170	1.170	1.130	1.130	1.130	244,000
2023-03-22	1.150	1.200	1.150	1.200	1.200	108,000
2023-03-21	1.200	1.290	1.150	1.170	1.170	1,384,000
2023-03-20	1.250	1.250	1.200	1.210	1.210	120,000
2023-03-17	1.240	1.250	1.200	1.250	1.250	204,000
2023-03-16	1.260	1.260	1.230	1.240	1.240	236,000
2023-03-15	1.280	1.290	1.240	1.280	1.280	656,000
2023-03-14	1.250	1.250	1.250	1.250	1.250	128,000
2023-03-13	1.210	1.280	1.200	1.260	1.260	52,000
2023-03-10	1.340	1.340	1.340	1.340	1.340	0
2023-03-09	1.100	1.340	1.100	1.300	1.300	172,000
2023-03-08	1.380	1.380	1.270	1.370	1.370	24,000
2023-03-07	1.480	1.480	1.270	1.380	1.380	1,760,000
2023-03-06	1.250	1.500	1.220	1.480	1.480	1,016,000
2023-03-03	1.440	1.500	1.430	1.500	1.500	1,380,000
2023-03-02	1.390	1.390	1.390	1.390	1.390	44,000
2023-03-01	1.420	1.420	1.420	1.420	1.420	0
2023-02-28	1.430	1.430	1.430	1.430	1.430	0
2023-02-27	1.450	1.450	1.450	1.450	1.450	0
2023-02-24	1.350	1.450	1.350	1.450	1.450	260,000
2023-02-23	1.280	1.360	1.170	1.360	1.360	812,000

← NewerPage 15 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.