Manfield Chemical Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	1.360	1.360	1.360	1.360	1.360	0
2023-02-21	1.410	1.410	1.350	1.350	1.350	248,000
2023-02-20	1.300	1.430	1.180	1.420	1.420	172,000
2023-02-17	1.150	1.400	1.150	1.300	1.300	220,000
2023-02-16	1.030	1.150	1.000	1.150	1.150	2,808,000
2023-02-15	1.190	1.190	0.810	1.050	1.050	944,000
2023-02-14	1.190	1.230	1.150	1.150	1.150	140,000
2023-02-13	1.240	1.240	1.240	1.240	1.240	0
2023-02-10	1.200	1.250	1.200	1.240	1.240	820,000
2023-02-09	1.260	1.260	1.260	1.260	1.260	0
2023-02-08	1.250	1.250	1.250	1.250	1.250	0
2023-02-07	1.170	1.400	1.150	1.250	1.250	352,000
2023-02-06	1.160	1.330	1.140	1.240	1.240	136,000
2023-02-03	1.250	1.280	1.220	1.230	1.230	880,000
2023-02-02	1.250	1.280	1.220	1.280	1.280	12,000
2023-02-01	1.280	1.330	1.250	1.300	1.300	64,000
2023-01-31	1.360	1.470	1.310	1.350	1.350	56,000
2023-01-30	1.340	1.340	1.280	1.300	1.300	12,000
2023-01-27	1.370	1.370	1.370	1.370	1.370	8,000
2023-01-26	1.410	1.410	1.310	1.330	1.330	24,000
2023-01-20	1.590	1.590	1.340	1.340	1.340	460,000
2023-01-19	1.400	1.550	1.370	1.400	1.400	36,000
2023-01-18	1.380	1.400	1.340	1.360	1.360	1,124,000
2023-01-17	1.600	1.650	1.400	1.420	1.420	80,000
2023-01-16	1.470	1.470	1.470	1.470	1.470	0
2023-01-13	1.400	1.400	1.400	1.400	1.400	0
2023-01-12	1.430	1.430	1.240	1.400	1.400	128,000
2023-01-11	1.400	1.410	1.390	1.400	1.400	416,000
2023-01-10	1.450	1.450	1.450	1.450	1.450	0
2023-01-09	1.490	1.490	1.400	1.400	1.400	704,000
2023-01-06	1.350	1.410	1.330	1.410	1.410	808,000
2023-01-05	1.450	1.450	1.370	1.400	1.400	1,224,000
2023-01-04	1.340	1.340	1.340	1.340	1.340	12,000
2023-01-03	1.500	1.500	1.450	1.450	1.450	92,000
2022-12-30	1.490	1.500	1.260	1.450	1.450	2,412,000
2022-12-29	1.520	1.540	1.400	1.400	1.400	48,000
2022-12-28	1.530	1.620	1.520	1.610	1.610	12,000
2022-12-23	1.820	1.820	1.590	1.690	1.690	76,000
2022-12-22	1.780	1.980	1.610	1.680	1.680	80,000
2022-12-21	1.570	1.840	1.570	1.650	1.650	544,000
2022-12-20	1.490	1.650	1.420	1.600	1.600	116,000
2022-12-19	1.560	1.650	1.450	1.580	1.580	540,000
2022-12-16	1.570	1.570	1.570	1.570	1.570	0
2022-12-15	1.450	1.470	1.360	1.470	1.470	276,000
2022-12-14	1.340	1.490	1.300	1.460	1.460	716,000
2022-12-13	1.320	1.350	1.310	1.340	1.340	24,000
2022-12-12	1.220	1.310	1.220	1.310	1.310	20,000
2022-12-09	1.200	1.320	1.160	1.300	1.300	176,000
2022-12-08	1.270	1.270	1.270	1.270	1.270	0
2022-12-07	1.210	1.290	1.210	1.280	1.280	36,000
2022-12-06	1.310	1.310	1.310	1.310	1.310	0
2022-12-05	1.310	1.310	1.310	1.310	1.310	0
2022-12-02	1.320	1.330	1.290	1.330	1.330	68,000
2022-12-01	1.380	1.380	1.300	1.350	1.350	44,000
2022-11-30	1.310	1.370	1.300	1.370	1.370	44,000
2022-11-29	1.320	1.320	1.320	1.320	1.320	0
2022-11-28	1.280	1.360	1.250	1.260	1.260	60,000
2022-11-25	1.330	1.330	1.330	1.330	1.330	4,000
2022-11-24	1.370	1.370	1.350	1.350	1.350	8,000
2022-11-23	1.350	1.350	1.330	1.340	1.340	36,000

← NewerPage 16 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.