Manfield Chemical Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-26	1.700	1.700	1.630	1.630	1.630	920,000
2022-08-25	1.660	1.680	1.660	1.660	1.660	116,000
2022-08-24	1.680	1.680	1.680	1.680	1.680	0
2022-08-23	1.640	1.720	1.640	1.680	1.680	36,000
2022-08-22	1.670	1.700	1.670	1.700	1.700	2,596,000
2022-08-19	1.680	1.680	1.680	1.680	1.680	0
2022-08-18	1.660	1.680	1.650	1.680	1.680	120,000
2022-08-17	1.710	1.710	1.640	1.700	1.700	508,000
2022-08-16	1.710	1.710	1.710	1.710	1.710	0
2022-08-15	1.640	1.700	1.640	1.700	1.700	452,000
2022-08-12	1.690	1.690	1.690	1.690	1.690	0
2022-08-11	1.690	1.690	1.690	1.690	1.690	0
2022-08-10	1.690	1.690	1.690	1.690	1.690	0
2022-08-09	1.790	1.800	1.650	1.650	1.650	116,000
2022-08-08	1.650	1.700	1.620	1.700	1.700	92,000
2022-08-05	1.650	1.740	1.610	1.640	1.640	404,000
2022-08-04	1.630	1.720	1.550	1.720	1.720	868,000
2022-08-03	1.620	1.890	1.600	1.700	1.700	448,000
2022-08-02	1.710	1.780	1.680	1.680	1.680	148,000
2022-08-01	1.700	1.700	1.690	1.700	1.700	684,000
2022-07-29	1.710	1.710	1.690	1.700	1.700	932,000
2022-07-28	1.700	1.750	1.670	1.680	1.680	108,000
2022-07-27	1.730	1.730	1.680	1.680	1.680	356,000
2022-07-26	1.680	1.700	1.450	1.690	1.690	240,000
2022-07-25	1.700	1.700	1.700	1.700	1.700	0
2022-07-22	1.700	1.700	1.700	1.700	1.700	0
2022-07-21	1.700	1.700	1.700	1.700	1.700	720,000
2022-07-20	1.710	1.710	1.710	1.710	1.710	0
2022-07-19	1.740	1.740	1.740	1.740	1.740	0
2022-07-18	1.690	1.750	1.690	1.740	1.740	332,000
2022-07-15	1.680	1.720	1.660	1.720	1.720	56,000
2022-07-14	1.770	1.780	1.700	1.740	1.740	536,000
2022-07-13	1.800	1.800	1.730	1.740	1.740	104,000
2022-07-12	1.780	1.900	1.730	1.800	1.800	356,000
2022-07-11	1.730	1.770	1.670	1.750	1.750	740,000
2022-07-08	1.680	1.830	1.440	1.730	1.730	568,000
2022-07-07	1.710	1.760	1.680	1.680	1.680	148,000
2022-07-06	1.720	1.780	1.680	1.760	1.760	228,000
2022-07-05	1.710	1.740	1.680	1.680	1.680	5,264,000
2022-07-04	1.760	1.770	1.670	1.710	1.710	1,708,000
2022-06-30	1.770	1.800	1.720	1.730	1.730	1,576,000
2022-06-29	1.790	1.810	1.780	1.780	1.780	560,000
2022-06-28	1.800	1.810	1.790	1.800	1.800	2,144,000
2022-06-27	1.860	1.890	1.790	1.830	1.830	1,176,000
2022-06-24	1.800	1.850	1.770	1.850	1.850	1,960,000
2022-06-23	1.770	1.770	1.770	1.770	1.770	0
2022-06-22	1.780	1.810	1.780	1.780	1.780	472,000
2022-06-21	1.820	1.820	1.820	1.820	1.820	0
2022-06-20	1.850	1.850	1.840	1.840	1.840	1,500,000
2022-06-17	1.830	1.830	1.810	1.810	1.810	96,000
2022-06-16	1.840	1.840	1.780	1.780	1.780	1,504,000
2022-06-15	1.780	1.860	1.760	1.850	1.850	1,244,000
2022-06-14	1.800	1.830	1.790	1.830	1.830	596,000
2022-06-13	1.840	1.900	1.800	1.800	1.800	504,000
2022-06-10	1.860	1.870	1.820	1.820	1.820	4,088,000
2022-06-09	1.820	1.900	1.820	1.840	1.840	5,100,000
2022-06-08	1.910	1.910	1.840	1.880	1.880	3,444,000
2022-06-07	1.870	1.880	1.820	1.860	1.860	3,988,000
2022-06-06	1.810	1.870	1.810	1.850	1.850	36,000
2022-06-02	1.850	1.850	1.830	1.830	1.830	2,236,000

← NewerPage 18 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.