Mansion International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	0.425	0.580	0.425	0.580	3.918	4,027,000
2022-03-01	0.450	0.450	0.420	0.440	2.972	782,400
2022-02-28	0.385	0.475	0.380	0.440	2.972	11,830,000
2022-02-25	0.385	0.385	0.380	0.380	2.567	88,000
2022-02-24	0.380	0.390	0.380	0.385	2.601	296,000
2022-02-23	0.380	0.405	0.380	0.395	2.668	1,258,000
2022-02-22	0.350	0.385	0.350	0.365	2.466	212,000
2022-02-21	0.370	0.370	0.350	0.360	2.432	328,000
2022-02-18	0.380	0.380	0.360	0.360	2.432	452,000
2022-02-17	0.380	0.380	0.370	0.375	2.533	676,000
2022-02-16	0.365	0.365	0.365	0.365	2.466	8,278,071
2022-02-15	0.375	0.415	0.360	0.370	2.500	2,129,600
2022-02-14	0.330	0.415	0.330	0.400	2.702	2,600,000
2022-02-11	0.335	0.335	0.315	0.315	2.128	128,000
2022-02-10	0.370	0.370	0.330	0.335	2.263	3,952,000
2022-02-09	0.380	0.380	0.360	0.370	2.500	3,996,000
2022-02-08	0.455	0.455	0.385	0.385	2.601	716,000
2022-02-07	0.435	0.440	0.430	0.430	2.905	93,000
2022-02-04	0.425	0.425	0.425	0.425	2.871	118,000
2022-01-31	0.420	0.425	0.420	0.425	2.871	484,000
2022-01-28	0.425	0.425	0.410	0.410	2.770	952,000
2022-01-27	0.410	0.410	0.395	0.400	2.702	228,000
2022-01-26	0.460	0.460	0.440	0.440	2.972	780,000
2022-01-25	0.460	0.460	0.460	0.460	3.108	0
2022-01-24	0.460	0.460	0.460	0.460	3.108	0
2022-01-21	0.460	0.460	0.460	0.460	3.108	4,000
2022-01-20	0.465	0.470	0.460	0.460	3.108	99,400
2022-01-19	0.445	0.480	0.445	0.465	3.141	216,000
2022-01-18	0.395	0.440	0.395	0.430	2.905	73,000
2022-01-17	0.400	0.400	0.400	0.400	2.702	77,000
2022-01-14	0.410	0.410	0.410	0.410	2.770	65,600
2022-01-13	0.445	0.445	0.410	0.410	2.770	311,600
2022-01-12	0.445	0.445	0.405	0.425	2.871	119,400
2022-01-11	0.390	0.425	0.390	0.425	2.871	1,002,000
2022-01-10	0.405	0.405	0.395	0.395	2.668	100,000
2022-01-07	0.400	0.700	0.395	0.405	2.736	1,733,600
2022-01-06	0.400	0.420	0.385	0.390	2.635	313,400
2022-01-05	0.420	0.420	0.415	0.420	2.837	57,600
2022-01-04	0.440	0.440	0.440	0.440	2.972	0
2022-01-03	0.420	0.440	0.420	0.440	2.972	192,000
2021-12-31	0.400	0.400	0.400	0.400	2.702	40,000
2021-12-30	0.400	0.400	0.400	0.400	2.702	4,000
2021-12-29	0.400	0.400	0.400	0.400	2.702	40,000
2021-12-28	0.400	0.400	0.400	0.400	2.702	16,000
2021-12-24	0.400	0.400	0.400	0.400	2.702	56,000
2021-12-23	0.395	0.395	0.395	0.395	2.668	0
2021-12-22	0.390	0.440	0.390	0.395	2.668	1,190,600
2021-12-21	0.380	0.380	0.380	0.380	2.567	480,000
2021-12-20	0.400	0.400	0.380	0.400	2.702	297,000
2021-12-17	0.420	0.440	0.420	0.440	2.516	64,400
2021-12-16	0.435	0.435	0.410	0.420	2.402	84,000
2021-12-15	0.435	0.435	0.435	0.435	2.488	8,000
2021-12-14	0.445	0.445	0.445	0.445	2.545	0
2021-12-13	0.445	0.445	0.445	0.445	2.545	44,000
2021-12-10	0.440	0.440	0.440	0.440	2.516	0
2021-12-09	0.440	0.440	0.440	0.440	2.516	32,000
2021-12-08	0.440	0.440	0.430	0.430	2.459	24,000
2021-12-07	0.445	0.460	0.445	0.460	2.631	40,000
2021-12-06	0.440	0.440	0.440	0.440	2.516	0
2021-12-03	0.430	0.440	0.430	0.440	2.516	8,000

← NewerPage 20 of 21 · 1,234 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.