Manfield Chemical Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	1.880	1.890	1.850	1.850	1.850	3,600,000
2022-05-31	1.810	1.870	1.800	1.870	1.870	872,000
2022-05-30	1.900	1.900	1.850	1.870	1.870	3,908,000
2022-05-27	1.810	1.850	1.800	1.840	1.840	2,220,000
2022-05-26	1.820	1.850	1.800	1.800	1.800	2,572,000
2022-05-25	1.830	1.970	1.810	1.810	1.810	3,064,000
2022-05-24	1.820	1.950	1.820	1.940	1.940	256,000
2022-05-23	1.810	1.870	1.800	1.870	1.870	1,576,000
2022-05-20	1.800	1.880	1.770	1.870	1.870	5,300,000
2022-05-19	1.780	1.830	1.780	1.810	1.810	592,000
2022-05-18	1.790	1.830	1.760	1.830	1.830	1,328,000
2022-05-17	1.740	1.880	1.730	1.830	1.830	2,212,000
2022-05-16	1.760	1.810	1.740	1.740	1.740	2,484,000
2022-05-13	1.730	1.900	1.700	1.820	1.820	4,292,000
2022-05-12	1.740	1.810	1.650	1.740	1.740	1,432,000
2022-05-11	1.770	1.840	1.720	1.740	1.740	912,000
2022-05-10	1.770	1.910	1.750	1.780	1.780	572,000
2022-05-06	1.850	1.850	1.820	1.840	1.840	1,740,000
2022-05-05	1.780	1.890	1.740	1.890	1.890	2,212,000
2022-05-04	1.800	1.860	1.800	1.860	1.860	460,000
2022-05-03	1.780	1.900	1.760	1.900	1.900	1,312,000
2022-04-29	1.750	1.850	1.700	1.820	1.820	1,128,000
2022-04-28	1.700	1.750	1.700	1.700	1.700	328,000
2022-04-27	1.810	1.810	1.750	1.750	1.750	752,000
2022-04-26	1.810	1.810	1.800	1.800	1.800	276,000
2022-04-25	1.810	1.900	1.790	1.790	1.790	1,092,000
2022-04-22	1.810	1.850	1.760	1.850	1.850	312,000
2022-04-21	1.820	1.840	1.820	1.830	1.830	696,000
2022-04-20	1.850	1.900	1.800	1.880	1.880	2,612,000
2022-04-19	1.810	1.960	1.810	1.830	1.830	948,000
2022-04-14	1.830	1.850	1.820	1.820	1.820	1,708,000
2022-04-13	1.830	1.840	1.800	1.820	1.820	3,700,000
2022-04-12	1.870	1.870	1.820	1.860	1.860	72,000
2022-04-11	1.880	1.890	1.830	1.830	1.830	1,752,000
2022-04-08	1.880	1.890	1.850	1.850	1.850	1,640,000
2022-04-07	1.860	1.910	1.840	1.840	1.840	1,864,000
2022-04-06	1.830	1.930	1.800	1.910	1.910	788,000
2022-04-04	1.870	1.880	1.830	1.860	1.860	380,000
2022-04-01	1.920	1.920	1.850	1.900	1.900	340,000
2022-03-31	1.900	1.950	1.900	1.920	1.920	216,000
2022-03-30	1.910	1.950	1.850	1.880	1.880	408,000
2022-03-29	1.990	2.000	1.910	1.910	1.910	184,000
2022-03-28	1.930	1.960	1.900	1.960	1.960	4,996,000
2022-03-25	1.980	2.030	1.930	1.930	1.930	1,612,000
2022-03-24	1.920	1.960	1.920	1.960	1.960	664,000
2022-03-23	1.920	2.040	1.920	1.980	1.980	5,292,000
2022-03-22	1.920	1.930	1.920	1.930	1.930	152,000
2022-03-21	2.040	2.050	1.990	1.990	1.990	1,620,000
2022-03-18	1.920	1.970	1.900	1.970	1.970	80,000
2022-03-17	1.850	2.000	1.850	1.900	1.900	400,000
2022-03-16	1.900	1.900	1.840	1.850	1.850	4,732,000
2022-03-15	1.860	1.990	1.850	1.870	1.870	372,000
2022-03-14	1.950	1.980	1.860	1.880	1.880	256,000
2022-03-11	1.960	1.990	1.950	1.970	1.970	240,000
2022-03-10	1.950	2.000	1.950	1.990	1.990	4,448,000
2022-03-09	1.970	1.990	1.940	1.950	1.950	928,000
2022-03-08	1.990	2.020	1.990	1.990	1.990	656,000
2022-03-07	1.920	2.000	1.920	1.980	1.980	2,516,000
2022-03-04	1.990	2.000	1.980	1.980	1.980	3,340,000
2022-03-03	1.970	2.020	1.970	2.000	2.000	7,940,000

← NewerPage 19 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.