Mulsanne Group Holding Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-26 | 3.920 | 3.920 | 3.920 | 3.920 | 3.920 | 8,500 |
| 2022-08-25 | 3.980 | 3.980 | 3.980 | 3.980 | 3.980 | 3,500 |
| 2022-08-24 | 3.960 | 4.130 | 3.950 | 4.130 | 4.130 | 11,000 |
| 2022-08-23 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 2,500 |
| 2022-08-22 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 1,500 |
| 2022-08-19 | 4.150 | 4.150 | 4.040 | 4.040 | 4.040 | 7,500 |
| 2022-08-18 | 4.100 | 4.140 | 4.100 | 4.140 | 4.140 | 13,500 |
| 2022-08-17 | 4.110 | 4.130 | 4.020 | 4.130 | 4.130 | 7,000 |
| 2022-08-16 | 4.150 | 4.160 | 4.150 | 4.160 | 4.160 | 7,000 |
| 2022-08-15 | 4.200 | 4.220 | 4.200 | 4.220 | 4.220 | 781,500 |
| 2022-08-12 | 4.120 | 4.130 | 4.110 | 4.120 | 4.120 | 25,000 |
| 2022-08-11 | 4.130 | 4.130 | 4.120 | 4.120 | 4.120 | 10,500 |
| 2022-08-10 | 4.190 | 4.250 | 4.160 | 4.210 | 4.210 | 58,000 |
| 2022-08-09 | 4.180 | 4.180 | 4.180 | 4.180 | 4.180 | 5,000 |
| 2022-08-08 | 4.230 | 4.270 | 4.050 | 4.270 | 4.270 | 16,500 |
| 2022-08-05 | 4.220 | 4.230 | 4.030 | 4.210 | 4.210 | 14,000 |
| 2022-08-04 | 4.280 | 4.290 | 4.140 | 4.190 | 4.190 | 25,000 |
| 2022-08-03 | 4.310 | 4.310 | 4.200 | 4.220 | 4.220 | 40,000 |
| 2022-08-02 | 4.250 | 4.310 | 4.010 | 4.310 | 4.310 | 470,500 |
| 2022-08-01 | 4.220 | 4.250 | 4.030 | 4.250 | 4.250 | 20,000 |
| 2022-07-29 | 4.090 | 4.200 | 4.000 | 4.200 | 4.200 | 1,723,000 |
| 2022-07-28 | 4.090 | 4.180 | 4.090 | 4.170 | 4.170 | 27,500 |
| 2022-07-27 | 4.100 | 4.140 | 4.030 | 4.140 | 4.140 | 6,500 |
| 2022-07-26 | 4.330 | 4.350 | 4.070 | 4.150 | 4.150 | 35,000 |
| 2022-07-25 | 4.320 | 4.320 | 4.200 | 4.200 | 4.200 | 32,000 |
| 2022-07-22 | 4.160 | 4.300 | 4.160 | 4.300 | 4.300 | 78,500 |
| 2022-07-21 | 3.730 | 4.160 | 3.730 | 4.160 | 4.160 | 272,500 |
| 2022-07-20 | 3.760 | 4.090 | 3.740 | 3.800 | 3.800 | 318,500 |
| 2022-07-19 | 3.800 | 3.920 | 3.790 | 3.790 | 3.790 | 84,000 |
| 2022-07-18 | 3.880 | 3.880 | 3.880 | 3.880 | 3.880 | 35,500 |
| 2022-07-15 | 3.880 | 3.880 | 3.880 | 3.880 | 3.880 | 23,500 |
| 2022-07-14 | 3.830 | 3.890 | 3.750 | 3.860 | 3.860 | 73,500 |
| 2022-07-13 | 3.810 | 3.810 | 3.810 | 3.810 | 3.810 | 9,000 |
| 2022-07-12 | 3.790 | 3.790 | 3.790 | 3.790 | 3.790 | 10,000 |
| 2022-07-11 | 3.940 | 3.940 | 3.870 | 3.870 | 3.870 | 7,500 |
| 2022-07-08 | 4.030 | 4.150 | 3.930 | 3.930 | 3.930 | 105,500 |
| 2022-07-07 | 4.200 | 4.220 | 3.990 | 4.030 | 4.030 | 18,500 |
| 2022-07-06 | 4.190 | 4.220 | 4.180 | 4.200 | 4.200 | 42,500 |
| 2022-07-05 | 3.950 | 4.200 | 3.900 | 4.180 | 4.180 | 187,000 |
| 2022-07-04 | 3.950 | 3.950 | 3.950 | 3.950 | 3.950 | 34,000 |
| 2022-06-30 | 3.780 | 3.930 | 3.780 | 3.930 | 3.930 | 108,000 |
| 2022-06-29 | 3.670 | 3.780 | 3.580 | 3.770 | 3.770 | 78,000 |
| 2022-06-28 | 3.680 | 3.680 | 3.660 | 3.660 | 3.660 | 2,000 |
| 2022-06-27 | 3.450 | 3.690 | 3.450 | 3.680 | 3.680 | 254,000 |
| 2022-06-24 | 3.450 | 3.460 | 3.410 | 3.450 | 3.450 | 220,500 |
| 2022-06-23 | 3.540 | 3.540 | 3.410 | 3.450 | 3.450 | 6,500 |
| 2022-06-22 | 3.510 | 3.530 | 3.510 | 3.530 | 3.530 | 18,000 |
| 2022-06-21 | 3.410 | 3.620 | 3.400 | 3.490 | 3.490 | 169,000 |
| 2022-06-20 | 3.480 | 3.480 | 3.390 | 3.400 | 3.400 | 9,500 |
| 2022-06-17 | 3.460 | 3.470 | 3.460 | 3.470 | 3.470 | 5,000 |
| 2022-06-16 | 3.540 | 3.560 | 3.450 | 3.450 | 3.450 | 55,000 |
| 2022-06-15 | 3.350 | 3.560 | 3.350 | 3.540 | 3.540 | 363,000 |
| 2022-06-14 | 3.440 | 3.450 | 3.370 | 3.370 | 3.370 | 28,500 |
| 2022-06-13 | 3.570 | 3.570 | 3.470 | 3.490 | 3.490 | 132,500 |
| 2022-06-10 | 3.630 | 3.780 | 3.620 | 3.620 | 3.620 | 153,000 |
| 2022-06-09 | 3.650 | 3.720 | 3.620 | 3.620 | 3.620 | 28,500 |
| 2022-06-08 | 3.760 | 3.760 | 3.760 | 3.760 | 3.760 | 9,000 |
| 2022-06-07 | 3.720 | 3.750 | 3.630 | 3.740 | 3.740 | 173,500 |
| 2022-06-06 | 3.720 | 3.810 | 3.690 | 3.690 | 3.690 | 302,000 |
| 2022-06-02 | 3.790 | 3.790 | 3.790 | 3.790 | 3.790 | 129,500 |
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.