Manfield Chemical Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	2.000	2.020	1.970	2.000	2.000	2,064,000
2022-03-01	2.080	2.080	2.000	2.020	2.020	4,156,000
2022-02-28	2.000	2.040	2.000	2.040	2.040	7,584,000
2022-02-25	1.950	2.040	1.950	2.000	2.000	716,000
2022-02-24	2.040	2.100	2.000	2.000	2.000	972,000
2022-02-23	2.090	2.090	2.010	2.080	2.080	3,700,000
2022-02-22	2.000	2.100	2.000	2.080	2.080	5,952,000
2022-02-21	2.030	2.060	1.970	2.060	2.060	1,712,000
2022-02-18	2.090	2.100	2.030	2.070	2.070	1,548,000
2022-02-17	2.120	2.190	2.080	2.160	2.160	1,752,000
2022-02-16	2.070	2.110	2.020	2.110	2.110	2,272,000
2022-02-15	2.050	2.110	1.990	2.100	2.100	1,904,000
2022-02-14	2.050	2.100	2.030	2.050	2.050	6,356,000
2022-02-11	2.070	2.120	2.040	2.110	2.110	1,996,000
2022-02-10	2.040	2.080	2.020	2.050	2.050	2,724,000
2022-02-09	2.060	2.060	2.000	2.000	2.000	1,696,000
2022-02-08	2.030	2.090	2.020	2.020	2.020	116,000
2022-02-07	2.080	2.090	2.040	2.050	2.050	1,676,000
2022-02-04	2.200	2.200	2.010	2.040	2.040	1,388,000
2022-01-31	2.070	2.070	2.070	2.070	2.070	0
2022-01-28	2.000	2.040	1.990	2.000	2.000	5,300,000
2022-01-27	2.060	2.080	1.950	2.000	2.000	6,708,000
2022-01-26	2.100	2.100	2.000	2.070	2.070	1,424,000
2022-01-25	2.110	2.110	1.950	2.030	2.030	2,924,000
2022-01-24	1.920	2.080	1.920	2.040	2.040	1,900,000
2022-01-21	1.910	1.950	1.880	1.880	1.880	3,284,000
2022-01-20	1.900	1.980	1.900	1.900	1.900	212,000
2022-01-19	1.900	1.960	1.880	1.900	1.900	1,332,000
2022-01-18	1.900	1.950	1.900	1.940	1.940	156,000
2022-01-17	1.900	1.920	1.880	1.920	1.920	72,000
2022-01-14	1.950	2.010	1.890	1.890	1.890	376,000
2022-01-13	1.900	1.940	1.890	1.910	1.910	292,000
2022-01-12	1.910	1.960	1.890	1.890	1.890	292,000
2022-01-11	1.970	2.090	1.880	1.960	1.960	988,000
2022-01-10	1.860	1.960	1.860	1.960	1.960	4,948,000
2022-01-07	1.910	1.910	1.890	1.910	1.910	36,000
2022-01-06	1.960	1.960	1.920	1.920	1.920	128,000
2022-01-05	1.930	1.930	1.930	1.930	1.930	0
2022-01-04	1.820	1.950	1.790	1.930	1.930	252,000
2022-01-03	1.870	1.870	1.820	1.820	1.820	548,000
2021-12-31	1.810	1.810	1.760	1.800	1.800	52,000
2021-12-30	1.820	1.830	1.780	1.810	1.810	164,000
2021-12-29	1.810	1.900	1.810	1.810	1.810	84,000
2021-12-28	1.820	1.920	1.770	1.900	1.900	232,000
2021-12-24	1.880	1.880	1.810	1.810	1.810	180,000
2021-12-23	1.970	2.090	1.810	1.900	1.900	288,000
2021-12-22	1.870	1.890	1.810	1.890	1.890	212,000
2021-12-21	1.800	1.890	1.800	1.870	1.870	48,000
2021-12-20	1.860	1.860	1.860	1.860	1.860	4,000
2021-12-17	1.860	1.860	1.860	1.860	1.860	0
2021-12-16	1.910	1.910	1.850	1.860	1.860	224,000
2021-12-15	1.930	1.930	1.930	1.930	1.930	4,000
2021-12-14	1.930	1.930	1.860	1.910	1.910	208,000
2021-12-13	1.950	1.960	1.850	1.920	1.920	256,000
2021-12-10	1.930	1.970	1.920	1.930	1.930	1,228,000
2021-12-09	1.970	2.070	1.920	1.930	1.930	2,016,000
2021-12-08	1.960	2.000	1.940	1.940	1.940	1,252,000
2021-12-07	2.000	2.010	1.960	1.960	1.960	184,000
2021-12-06	2.090	2.100	1.990	2.000	2.000	580,000
2021-12-03	2.020	2.020	2.000	2.000	2.000	644,000

← NewerPage 20 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.