Mansion International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	0.255	0.255	0.255	0.255	1.723	0
2022-11-21	0.255	0.255	0.255	0.255	1.723	0
2022-11-18	0.275	0.275	0.255	0.255	1.723	56,000
2022-11-17	0.239	1.240	0.239	0.280	1.892	60,000
2022-11-16	0.240	0.240	0.234	0.240	1.621	24,000
2022-11-15	0.255	0.255	0.255	0.255	1.723	0
2022-11-14	0.255	0.255	0.255	0.255	1.723	0
2022-11-11	0.240	0.240	0.240	0.240	1.621	0
2022-11-10	0.240	0.240	0.240	0.240	1.621	0
2022-11-09	0.240	0.240	0.240	0.240	1.621	0
2022-11-08	0.240	0.240	0.240	0.240	1.621	0
2022-11-07	0.240	0.240	0.240	0.240	1.621	6,216,000
2022-11-04	0.240	0.240	0.240	0.240	1.621	4,000
2022-11-03	0.240	0.240	0.240	0.240	1.621	0
2022-11-02	0.240	0.240	0.240	0.240	1.621	4,000
2022-11-01	0.237	0.240	0.231	0.240	1.621	17,600
2022-10-31	0.240	0.240	0.240	0.240	1.621	4,000
2022-10-28	0.240	0.240	0.240	0.240	1.621	12,000
2022-10-27	0.250	0.250	0.240	0.240	1.621	60,000
2022-10-26	0.260	0.260	0.255	0.255	1.723	32,000
2022-10-25	0.270	0.270	0.260	0.260	1.756	64,000
2022-10-24	0.295	0.295	0.295	0.295	1.993	0
2022-10-21	0.295	0.295	0.295	0.295	1.993	0
2022-10-20	0.295	0.295	0.295	0.295	1.993	32,000
2022-10-19	0.295	0.295	0.295	0.295	1.993	0
2022-10-18	0.295	0.295	0.295	0.295	1.993	12,000
2022-10-17	0.295	0.295	0.295	0.295	1.993	600
2022-10-14	0.295	0.295	0.295	0.295	1.993	0
2022-10-13	0.295	0.295	0.295	0.295	1.993	400
2022-10-12	0.300	0.300	0.295	0.295	1.993	20,000
2022-10-11	0.310	0.310	0.310	0.310	2.094	40,000
2022-10-10	0.320	0.320	0.320	0.320	2.162	0
2022-10-07	0.335	0.335	0.335	0.335	2.263	36,000
2022-10-06	0.345	0.345	0.345	0.345	2.331	0
2022-10-05	0.345	0.345	0.345	0.345	2.331	36,000
2022-10-03	0.345	0.345	0.345	0.345	2.331	0
2022-09-30	0.345	0.345	0.345	0.345	2.331	0
2022-09-29	0.360	0.360	0.360	0.360	2.432	0
2022-09-28	0.355	0.365	0.355	0.360	2.432	1,004,000
2022-09-27	0.340	0.340	0.340	0.340	2.297	0
2022-09-26	0.340	0.340	0.340	0.340	2.297	8,000
2022-09-23	0.350	0.350	0.350	0.350	2.364	0
2022-09-22	0.350	0.350	0.350	0.350	2.364	0
2022-09-21	0.350	0.350	0.350	0.350	2.364	0
2022-09-20	0.350	0.350	0.350	0.350	2.364	0
2022-09-19	0.350	0.350	0.350	0.350	2.364	0
2022-09-16	0.350	0.350	0.350	0.350	2.364	0
2022-09-15	0.350	0.350	0.350	0.350	2.364	0
2022-09-14	0.340	0.350	0.340	0.350	2.364	9,096,000
2022-09-13	0.305	0.305	0.305	0.305	2.060	0
2022-09-09	0.305	0.305	0.305	0.305	2.060	0
2022-09-08	0.300	0.305	0.300	0.305	2.060	60,000
2022-09-07	0.305	0.305	0.305	0.305	2.060	0
2022-09-06	0.305	0.305	0.305	0.305	2.060	0
2022-09-05	0.305	0.305	0.305	0.305	2.060	12,000
2022-09-02	0.305	0.305	0.305	0.305	2.060	7,800
2022-09-01	0.315	0.315	0.315	0.315	2.128	0
2022-08-31	0.305	0.315	0.305	0.315	2.128	36,400
2022-08-30	0.315	0.315	0.315	0.315	2.128	0
2022-08-29	0.315	0.315	0.315	0.315	2.128	20,000

← NewerPage 17 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.