MOS House Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	0.370	0.375	0.335	0.345	0.345	440,000
2025-08-04	0.315	0.350	0.315	0.320	0.320	220,000
2025-08-01	0.325	0.325	0.325	0.325	0.325	0
2025-07-31	0.325	0.325	0.325	0.325	0.325	0
2025-07-30	0.325	0.325	0.325	0.325	0.325	60,000
2025-07-29	0.285	0.345	0.280	0.335	0.335	820,000
2025-07-28	0.310	0.310	0.310	0.310	0.310	0
2025-07-25	0.310	0.310	0.310	0.310	0.310	0
2025-07-24	0.310	0.310	0.310	0.310	0.310	0
2025-07-23	0.310	0.310	0.310	0.310	0.310	0
2025-07-22	0.310	0.310	0.310	0.310	0.310	0
2025-07-21	0.310	0.310	0.310	0.310	0.310	20,000
2025-07-18	0.310	0.310	0.310	0.310	0.310	0
2025-07-17	0.310	0.310	0.310	0.310	0.310	6,000
2025-07-16	0.310	0.310	0.310	0.310	0.310	24,000
2025-07-15	0.325	0.325	0.325	0.325	0.325	82,000
2025-07-14	0.310	0.310	0.310	0.310	0.310	0
2025-07-11	0.310	0.310	0.310	0.310	0.310	0
2025-07-10	0.310	0.310	0.310	0.310	0.310	0
2025-07-09	0.310	0.310	0.310	0.310	0.310	0
2025-07-08	0.310	0.310	0.310	0.310	0.310	0
2025-07-07	0.310	0.310	0.310	0.310	0.310	30,000
2025-07-04	0.305	0.305	0.305	0.305	0.305	30,000
2025-07-03	0.330	0.330	0.330	0.330	0.330	0
2025-07-02	0.330	0.330	0.330	0.330	0.330	0
2025-06-30	0.335	0.335	0.330	0.330	0.330	160,000
2025-06-27	0.330	0.330	0.330	0.330	0.330	0
2025-06-26	0.330	0.330	0.330	0.330	0.330	20,000
2025-06-25	0.300	0.300	0.300	0.300	0.300	0
2025-06-24	0.300	0.300	0.300	0.300	0.300	300,000
2025-06-23	0.300	0.300	0.300	0.300	0.300	20,000
2025-06-20	0.295	0.295	0.295	0.295	0.295	0
2025-06-19	0.295	0.295	0.295	0.295	0.295	0
2025-06-18	0.295	0.295	0.295	0.295	0.295	200,000
2025-06-17	0.300	0.300	0.295	0.295	0.295	160,000
2025-06-16	0.305	0.310	0.305	0.305	0.305	136,000
2025-06-13	0.290	0.290	0.290	0.290	0.290	140,000
2025-06-12	0.295	0.295	0.295	0.295	0.295	80,000
2025-06-11	0.290	0.290	0.290	0.290	0.290	150,000
2025-06-10	0.295	0.295	0.285	0.290	0.290	150,000
2025-06-09	0.290	0.290	0.290	0.290	0.290	160,000
2025-06-06	0.265	0.265	0.265	0.265	0.265	20,000
2025-06-05	0.270	0.270	0.265	0.265	0.265	200,000
2025-06-04	0.260	0.260	0.260	0.260	0.260	0
2025-06-03	0.260	0.260	0.260	0.260	0.260	2,000
2025-06-02	0.260	0.260	0.260	0.260	0.260	0
2025-05-30	0.260	0.260	0.260	0.260	0.260	80,000
2025-05-29	0.250	0.270	0.250	0.270	0.270	40,000
2025-05-28	0.270	0.270	0.270	0.270	0.270	0
2025-05-27	0.270	0.270	0.270	0.270	0.270	0
2025-05-26	0.246	0.270	0.246	0.270	0.270	120,000
2025-05-23	0.241	0.241	0.241	0.241	0.241	0
2025-05-22	0.241	0.241	0.241	0.241	0.241	0
2025-05-21	0.241	0.241	0.241	0.241	0.241	0
2025-05-20	0.237	0.241	0.237	0.241	0.241	40,000
2025-05-19	0.250	0.250	0.250	0.250	0.250	60,000
2025-05-16	0.250	0.250	0.250	0.250	0.250	0
2025-05-15	0.232	0.250	0.232	0.250	0.250	110,000
2025-05-14	0.248	0.248	0.247	0.247	0.247	100,000
2025-05-13	0.238	0.238	0.238	0.238	0.238	0

← NewerPage 6 of 20 · 1,170 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.