Manfield Chemical Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	1.410	1.410	1.410	1.410	1.410	0
2022-11-21	1.410	1.410	1.410	1.410	1.410	0
2022-11-18	1.410	1.410	1.410	1.410	1.410	0
2022-11-17	1.410	1.410	1.410	1.410	1.410	0
2022-11-16	1.490	1.500	1.320	1.410	1.410	80,000
2022-11-15	1.410	1.410	1.360	1.360	1.360	304,000
2022-11-14	1.440	1.440	1.440	1.440	1.440	0
2022-11-11	1.470	1.470	1.370	1.460	1.460	172,000
2022-11-10	1.480	1.480	1.480	1.480	1.480	0
2022-11-09	1.480	1.480	1.480	1.480	1.480	0
2022-11-08	1.490	1.490	1.490	1.490	1.490	0
2022-11-07	1.490	1.490	1.490	1.490	1.490	0
2022-11-04	1.350	1.500	1.280	1.500	1.500	68,000
2022-11-03	1.340	1.350	1.340	1.350	1.350	144,000
2022-11-02	1.360	1.360	1.360	1.360	1.360	0
2022-11-01	1.360	1.360	1.360	1.360	1.360	0
2022-10-31	1.330	1.470	1.320	1.360	1.360	100,000
2022-10-28	1.350	1.350	1.350	1.350	1.350	0
2022-10-27	1.400	1.400	1.350	1.370	1.370	3,880,000
2022-10-26	1.490	1.490	1.310	1.380	1.380	340,000
2022-10-25	1.340	1.340	1.340	1.340	1.340	0
2022-10-24	1.420	1.420	1.300	1.410	1.410	632,000
2022-10-21	1.430	1.430	1.430	1.430	1.430	4,000
2022-10-20	1.350	1.350	1.280	1.350	1.350	112,000
2022-10-19	1.400	1.400	1.360	1.360	1.360	136,000
2022-10-18	1.410	1.410	1.350	1.410	1.410	1,100,000
2022-10-17	1.430	1.430	1.330	1.380	1.380	268,000
2022-10-14	1.400	1.400	1.220	1.380	1.380	1,152,000
2022-10-13	1.410	1.590	1.340	1.350	1.350	336,000
2022-10-12	1.370	1.430	1.310	1.380	1.380	1,772,000
2022-10-11	1.430	1.430	1.380	1.400	1.400	1,420,000
2022-10-10	1.480	1.480	1.400	1.430	1.430	1,972,000
2022-10-07	1.480	1.520	1.420	1.460	1.460	1,332,000
2022-10-06	1.470	1.540	1.420	1.450	1.450	744,000
2022-10-05	1.480	1.530	1.420	1.450	1.450	832,000
2022-10-03	1.480	1.480	1.420	1.470	1.470	928,000
2022-09-30	1.490	1.500	1.410	1.480	1.480	900,000
2022-09-29	1.480	1.520	1.360	1.490	1.490	948,000
2022-09-28	1.700	1.700	1.420	1.420	1.420	704,000
2022-09-27	1.550	1.570	1.530	1.530	1.530	1,804,000
2022-09-26	1.550	1.560	1.510	1.560	1.560	2,736,000
2022-09-23	1.580	1.580	1.550	1.550	1.550	3,888,000
2022-09-22	1.570	1.580	1.520	1.570	1.570	1,040,000
2022-09-21	1.590	1.590	1.540	1.580	1.580	1,444,000
2022-09-20	1.620	1.620	1.550	1.550	1.550	784,000
2022-09-19	1.620	1.620	1.610	1.620	1.620	668,000
2022-09-16	1.560	1.640	1.550	1.640	1.640	1,992,000
2022-09-15	1.640	1.700	1.550	1.600	1.600	364,000
2022-09-14	1.560	1.600	1.560	1.590	1.590	64,000
2022-09-13	1.580	1.710	1.450	1.630	1.630	508,000
2022-09-09	1.580	1.580	1.530	1.530	1.530	5,124,000
2022-09-08	1.600	1.600	1.570	1.580	1.580	48,000
2022-09-07	1.590	1.630	1.560	1.620	1.620	108,000
2022-09-06	1.620	1.650	1.600	1.600	1.600	64,000
2022-09-05	1.590	1.670	1.560	1.660	1.660	144,000
2022-09-02	1.610	1.700	1.600	1.640	1.640	1,952,000
2022-09-01	1.560	1.630	1.560	1.560	1.560	364,000
2022-08-31	1.550	1.630	1.540	1.630	1.630	1,468,000
2022-08-30	1.640	1.640	1.640	1.640	1.640	0
2022-08-29	1.620	1.650	1.600	1.640	1.640	24,000

← NewerPage 17 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.