Mansion International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	0.330	0.330	0.330	0.330	2.229	80,000
2022-05-31	0.330	0.330	0.330	0.330	2.229	0
2022-05-30	0.330	0.330	0.330	0.330	2.229	0
2022-05-27	0.330	0.330	0.330	0.330	2.229	8,000
2022-05-26	0.340	0.340	0.330	0.330	2.229	25,000
2022-05-25	0.350	0.350	0.340	0.340	2.297	35,200
2022-05-24	0.350	0.350	0.350	0.350	2.364	25,800
2022-05-23	0.320	0.325	0.320	0.325	2.196	200,000
2022-05-20	0.320	0.320	0.320	0.320	2.162	96,000
2022-05-19	0.310	0.310	0.305	0.305	2.060	32,000
2022-05-18	0.310	0.310	0.310	0.310	2.094	68,000
2022-05-17	0.300	0.310	0.300	0.310	2.094	116,000
2022-05-16	0.295	0.300	0.295	0.300	2.027	28,000
2022-05-13	0.315	0.340	0.300	0.310	2.094	268,000
2022-05-12	0.300	0.300	0.300	0.300	2.027	8,000
2022-05-11	0.315	0.315	0.315	0.315	2.128	0
2022-05-10	0.315	0.315	0.315	0.315	2.128	2,400
2022-05-06	0.305	0.315	0.305	0.315	2.128	100,000
2022-05-05	0.310	0.310	0.295	0.295	1.993	1,300,000
2022-05-04	0.315	0.315	0.315	0.315	2.128	60,000
2022-05-03	0.295	0.295	0.295	0.295	1.993	0
2022-04-29	0.295	0.295	0.295	0.295	1.993	36,000
2022-04-28	0.242	0.300	0.242	0.295	1.993	6,260,000
2022-04-27	0.305	0.305	0.240	0.241	1.628	508,000
2022-04-26	0.305	0.305	0.305	0.305	2.060	28,000
2022-04-25	0.315	0.315	0.315	0.315	2.128	0
2022-04-22	0.325	0.330	0.320	0.320	2.162	112,000
2022-04-21	0.315	0.315	0.300	0.300	2.027	164,000
2022-04-20	0.315	0.315	0.300	0.315	2.128	100,000
2022-04-19	0.280	0.325	0.280	0.320	2.162	160,000
2022-04-14	0.380	0.380	0.248	0.300	2.027	876,000
2022-04-13	0.330	0.360	0.330	0.350	2.364	196,000
2022-04-12	0.330	0.370	0.330	0.335	2.263	427,000
2022-04-11	0.375	0.375	0.330	0.355	2.398	224,000
2022-04-08	0.395	0.395	0.375	0.380	2.567	552,000
2022-04-07	0.425	0.430	0.380	0.405	2.736	968,000
2022-04-06	0.410	0.410	0.390	0.400	2.702	132,000
2022-04-04	0.425	0.430	0.420	0.420	2.837	480,000
2022-04-01	0.440	0.465	0.440	0.445	3.006	380,000
2022-03-31	0.475	0.475	0.425	0.425	2.871	160,000
2022-03-30	0.470	0.485	0.470	0.470	3.175	268,000
2022-03-29	0.500	0.500	0.435	0.460	3.108	444,000
2022-03-28	0.445	0.500	0.440	0.470	3.175	440,000
2022-03-25	0.425	0.425	0.420	0.420	2.837	56,000
2022-03-24	0.435	0.435	0.425	0.425	2.871	12,600
2022-03-23	0.415	0.425	0.415	0.425	2.871	116,000
2022-03-22	0.485	0.485	0.405	0.435	2.939	436,000
2022-03-21	0.495	0.495	0.405	0.445	3.006	36,000
2022-03-18	0.520	0.520	0.440	0.460	3.108	116,000
2022-03-17	0.500	0.510	0.475	0.475	3.209	524,000
2022-03-16	0.430	0.485	0.375	0.470	3.175	800,000
2022-03-15	0.450	0.450	0.380	0.425	2.871	392,000
2022-03-14	0.540	0.540	0.430	0.475	3.209	880,000
2022-03-11	0.540	0.540	0.540	0.540	3.648	40,000
2022-03-10	0.560	0.560	0.560	0.560	3.783	24,000
2022-03-09	0.590	0.590	0.530	0.560	3.783	220,000
2022-03-08	0.610	0.610	0.590	0.590	3.986	156,000
2022-03-07	0.560	0.630	0.560	0.620	4.188	727,800
2022-03-04	0.540	0.620	0.540	0.580	3.918	820,000
2022-03-03	0.580	0.650	0.530	0.570	3.851	2,274,600

← NewerPage 19 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.