Mansion International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-26	0.315	0.315	0.315	0.315	2.128	0
2022-08-25	0.315	0.315	0.315	0.315	2.128	0
2022-08-24	0.315	0.315	0.315	0.315	2.128	0
2022-08-23	0.315	0.315	0.315	0.315	2.128	0
2022-08-22	0.315	0.315	0.315	0.315	2.128	16,000
2022-08-19	0.330	0.330	0.300	0.315	2.128	520,000
2022-08-18	0.330	0.330	0.330	0.330	2.229	0
2022-08-17	0.330	0.330	0.330	0.330	2.229	4,000
2022-08-16	0.330	0.330	0.330	0.330	2.229	28,000
2022-08-15	0.330	0.330	0.330	0.330	2.229	200
2022-08-12	0.330	0.330	0.330	0.330	2.229	0
2022-08-11	0.330	0.330	0.330	0.330	2.229	0
2022-08-10	0.330	0.330	0.330	0.330	2.229	52,000
2022-08-09	0.330	0.330	0.330	0.330	2.229	4,000
2022-08-08	0.330	0.330	0.330	0.330	2.229	0
2022-08-05	0.330	0.330	0.330	0.330	2.229	28,600
2022-08-04	0.330	0.335	0.330	0.335	2.263	1,404,000
2022-08-03	0.325	0.330	0.325	0.330	2.229	32,000
2022-08-02	0.355	0.360	0.350	0.350	2.364	156,000
2022-08-01	0.360	0.360	0.360	0.360	2.432	0
2022-07-29	0.360	0.360	0.360	0.360	2.432	0
2022-07-28	0.325	0.360	0.325	0.360	2.432	12,000
2022-07-27	0.360	0.360	0.360	0.360	2.432	0
2022-07-26	0.360	0.360	0.360	0.360	2.432	16,000
2022-07-25	0.355	0.355	0.355	0.355	2.398	0
2022-07-22	0.355	0.355	0.355	0.355	2.398	0
2022-07-21	0.360	0.360	0.355	0.355	2.398	36,000
2022-07-20	0.320	0.320	0.320	0.320	2.162	28,000
2022-07-19	0.325	0.325	0.325	0.325	2.196	0
2022-07-18	0.325	0.325	0.325	0.325	2.196	0
2022-07-15	0.325	0.325	0.325	0.325	2.196	84,000
2022-07-14	0.320	0.320	0.320	0.320	2.162	24,000
2022-07-13	0.340	0.340	0.330	0.330	2.229	220,200
2022-07-12	0.340	0.340	0.340	0.340	2.297	128,000
2022-07-11	0.350	0.350	0.340	0.340	2.297	252,000
2022-07-08	0.345	0.345	0.345	0.345	2.331	87,743
2022-07-07	0.360	0.360	0.360	0.360	2.432	36,000
2022-07-06	0.330	0.360	0.330	0.360	2.432	128,800
2022-07-05	0.360	0.375	0.340	0.340	2.297	2,184,000
2022-07-04	0.340	0.375	0.335	0.360	2.432	2,548,800
2022-06-30	0.305	0.305	0.305	0.305	2.060	8,000
2022-06-29	0.290	0.300	0.290	0.300	2.027	256,000
2022-06-28	0.275	0.295	0.275	0.295	1.993	100,000
2022-06-27	0.305	0.305	0.260	0.275	1.858	316,000
2022-06-24	0.315	0.315	0.310	0.310	2.094	120,000
2022-06-23	0.315	0.315	0.315	0.315	2.128	0
2022-06-22	0.300	0.315	0.300	0.315	2.128	132,000
2022-06-21	0.305	0.305	0.305	0.305	2.060	212,000
2022-06-20	0.300	0.300	0.300	0.300	2.027	256,000
2022-06-17	0.300	0.300	0.300	0.300	2.027	0
2022-06-16	0.300	0.300	0.300	0.300	2.027	0
2022-06-15	0.300	0.300	0.300	0.300	2.027	0
2022-06-14	0.290	0.305	0.290	0.300	2.027	122,000
2022-06-13	0.305	0.305	0.305	0.305	2.060	0
2022-06-10	0.305	0.305	0.305	0.305	2.060	56,000
2022-06-09	0.300	0.300	0.300	0.300	2.027	20,000
2022-06-08	0.315	0.315	0.315	0.315	2.128	8,000
2022-06-07	0.330	0.330	0.325	0.325	2.196	48,000
2022-06-06	0.330	0.330	0.330	0.330	2.229	0
2022-06-02	0.330	0.330	0.330	0.330	2.229	0

← NewerPage 18 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.