Mulsanne Group Holding Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-03 | 4.500 | 4.540 | 4.410 | 4.410 | 4.410 | 438,500 |
| 2022-03-02 | 4.600 | 4.720 | 4.500 | 4.500 | 4.500 | 112,500 |
| 2022-03-01 | 4.530 | 4.780 | 4.530 | 4.600 | 4.600 | 175,500 |
| 2022-02-28 | 4.600 | 4.820 | 4.540 | 4.540 | 4.540 | 156,500 |
| 2022-02-25 | 4.660 | 4.970 | 4.590 | 4.620 | 4.620 | 216,000 |
| 2022-02-24 | 4.590 | 4.730 | 4.560 | 4.660 | 4.660 | 26,500 |
| 2022-02-23 | 4.730 | 4.790 | 4.690 | 4.770 | 4.770 | 52,500 |
| 2022-02-22 | 4.630 | 4.710 | 4.630 | 4.710 | 4.710 | 54,500 |
| 2022-02-21 | 4.740 | 4.760 | 4.630 | 4.630 | 4.630 | 16,500 |
| 2022-02-18 | 4.630 | 4.800 | 4.570 | 4.730 | 4.730 | 92,000 |
| 2022-02-17 | 4.560 | 4.750 | 4.560 | 4.750 | 4.750 | 82,500 |
| 2022-02-16 | 4.370 | 4.660 | 4.370 | 4.640 | 4.640 | 959,000 |
| 2022-02-15 | 4.450 | 4.460 | 4.350 | 4.460 | 4.460 | 570,500 |
| 2022-02-14 | 4.440 | 4.740 | 4.440 | 4.450 | 4.450 | 289,500 |
| 2022-02-11 | 4.820 | 4.870 | 4.430 | 4.440 | 4.440 | 378,500 |
| 2022-02-10 | 5.120 | 5.120 | 4.750 | 4.880 | 4.880 | 126,000 |
| 2022-02-09 | 5.030 | 5.190 | 5.010 | 5.180 | 5.180 | 95,000 |
| 2022-02-08 | 5.510 | 5.510 | 4.840 | 5.010 | 5.010 | 860,500 |
| 2022-02-07 | 5.240 | 5.520 | 5.240 | 5.520 | 5.520 | 183,000 |
| 2022-02-04 | 5.300 | 5.350 | 5.240 | 5.240 | 5.240 | 462,500 |
| 2022-01-31 | 4.880 | 5.360 | 4.880 | 5.360 | 5.360 | 287,500 |
| 2022-01-28 | 4.880 | 4.890 | 4.850 | 4.850 | 4.850 | 81,000 |
| 2022-01-27 | 4.930 | 4.960 | 4.930 | 4.930 | 4.930 | 36,000 |
| 2022-01-26 | 4.780 | 4.930 | 4.770 | 4.900 | 4.900 | 211,000 |
| 2022-01-25 | 4.810 | 4.810 | 4.790 | 4.790 | 4.790 | 309,000 |
| 2022-01-24 | 4.800 | 5.000 | 4.800 | 4.830 | 4.830 | 411,000 |
| 2022-01-21 | 4.800 | 4.800 | 4.780 | 4.800 | 4.800 | 323,500 |
| 2022-01-20 | 4.840 | 4.850 | 4.840 | 4.850 | 4.850 | 10,000 |
| 2022-01-19 | 4.850 | 4.860 | 4.800 | 4.800 | 4.800 | 7,500 |
| 2022-01-18 | 4.960 | 4.960 | 4.950 | 4.950 | 4.950 | 500 |
| 2022-01-17 | 4.930 | 5.030 | 4.930 | 4.990 | 4.990 | 43,000 |
| 2022-01-14 | 4.870 | 4.940 | 4.870 | 4.880 | 4.880 | 31,000 |
| 2022-01-13 | 4.780 | 5.050 | 4.750 | 4.820 | 4.820 | 171,500 |
| 2022-01-12 | 4.750 | 5.150 | 4.730 | 4.780 | 4.780 | 181,500 |
| 2022-01-11 | 4.840 | 4.860 | 4.800 | 4.800 | 4.800 | 27,500 |
| 2022-01-10 | 5.060 | 5.080 | 4.860 | 4.860 | 4.860 | 43,500 |
| 2022-01-07 | 4.990 | 5.100 | 4.790 | 5.000 | 5.000 | 167,500 |
| 2022-01-06 | 4.960 | 4.990 | 4.890 | 4.980 | 4.980 | 25,000 |
| 2022-01-05 | 4.860 | 4.980 | 4.780 | 4.980 | 4.980 | 46,000 |
| 2022-01-04 | 4.850 | 5.070 | 4.790 | 4.910 | 4.910 | 135,000 |
| 2022-01-03 | 5.130 | 5.130 | 4.900 | 4.900 | 4.900 | 51,000 |
| 2021-12-31 | 5.050 | 5.150 | 4.970 | 5.150 | 5.150 | 135,000 |
| 2021-12-30 | 4.990 | 5.000 | 4.880 | 5.000 | 5.000 | 56,000 |
| 2021-12-29 | 4.950 | 5.070 | 4.870 | 4.930 | 4.930 | 221,000 |
| 2021-12-28 | 4.960 | 5.080 | 4.920 | 5.000 | 5.000 | 272,500 |
| 2021-12-24 | 5.050 | 5.310 | 4.990 | 5.180 | 5.180 | 252,000 |
| 2021-12-23 | 5.150 | 5.160 | 4.850 | 5.050 | 5.050 | 193,500 |
| 2021-12-22 | 5.070 | 5.380 | 4.960 | 5.230 | 5.230 | 281,500 |
| 2021-12-21 | 4.900 | 5.040 | 4.890 | 5.040 | 5.040 | 291,500 |
| 2021-12-20 | 4.910 | 5.070 | 4.870 | 4.880 | 4.880 | 85,000 |
| 2021-12-17 | 4.950 | 5.070 | 4.810 | 5.040 | 5.040 | 106,500 |
| 2021-12-16 | 4.800 | 5.170 | 4.780 | 5.050 | 5.050 | 241,500 |
| 2021-12-15 | 5.000 | 5.060 | 4.880 | 4.920 | 4.920 | 105,000 |
| 2021-12-14 | 5.320 | 5.320 | 4.950 | 4.950 | 4.950 | 55,500 |
| 2021-12-13 | 5.430 | 5.780 | 5.300 | 5.300 | 5.300 | 336,500 |
| 2021-12-10 | 5.560 | 5.790 | 5.460 | 5.590 | 5.590 | 78,500 |
| 2021-12-09 | 5.930 | 5.970 | 5.560 | 5.700 | 5.700 | 561,500 |
| 2021-12-08 | 5.860 | 5.900 | 5.860 | 5.880 | 5.880 | 3,000 |
| 2021-12-07 | 5.850 | 6.040 | 5.740 | 5.980 | 5.980 | 257,000 |
| 2021-12-06 | 5.910 | 5.980 | 5.830 | 5.900 | 5.900 | 211,000 |
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.