Man Sang International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 28, 2026	0.37	0.45	0.37	0.40	0.40	1.28%	1,806,000
Jan 27, 2026	0.39	0.39	0.39	0.39	0.39	-	4,000
Jan 26, 2026	0.39	0.42	0.39	0.39	0.39	-11.36%	152,000
Jan 23, 2026	0.39	0.44	0.38	0.44	0.44	12.82%	1,665,600
Jan 22, 2026	0.35	0.42	0.35	0.39	0.39	4.00%	1,542,000
Jan 21, 2026	0.38	0.38	0.38	0.38	0.38	-	86,000
Jan 20, 2026	0.39	0.41	0.38	0.38	0.38	-9.64%	1,542,000
Jan 19, 2026	0.38	0.46	0.38	0.42	0.42	-	742,000
Jan 16, 2026	0.34	0.45	0.34	0.42	0.42	22.06%	1,514,000
Jan 15, 2026	0.35	0.35	0.34	0.34	0.34	-10.53%	172,000
Jan 14, 2026	0.34	0.44	0.32	0.38	0.38	13.43%	2,244,400
Jan 13, 2026	0.34	0.34	0.34	0.34	0.34	-10.67%	14,000
Jan 12, 2026	0.38	0.38	0.33	0.38	0.38	8.70%	36,000
Jan 9, 2026	0.26	0.43	0.26	0.35	0.35	18.97%	2,302,000
Jan 8, 2026	0.29	0.29	0.29	0.29	0.29	9.43%	2,000
Jan 7, 2026	0.27	0.27	0.27	0.27	0.27	-7.02%	8,000
Jan 6, 2026	0.25	0.29	0.25	0.29	0.29	5.56%	532,000
Jan 5, 2026	0.27	0.28	0.26	0.27	0.27	-6.90%	352,000
Jan 2, 2026	0.28	0.29	0.25	0.29	0.29	-1.69%	746,000
Dec 31, 2025	0.30	0.30	0.30	0.30	0.30	-1.67%	-
Dec 30, 2025	0.28	0.30	0.28	0.30	0.30	9.09%	96,000
Dec 29, 2025	0.28	0.30	0.28	0.28	0.28	-3.51%	218,000
Dec 24, 2025	0.29	0.29	0.28	0.29	0.29	-5.00%	182,000
Dec 23, 2025	0.29	0.33	0.29	0.30	0.30	-7.69%	1,047,200
Dec 22, 2025	0.31	0.33	0.28	0.33	0.33	-1.52%	26,000
Dec 19, 2025	0.33	0.33	0.33	0.33	0.33	-	-
Dec 18, 2025	0.33	0.33	0.30	0.33	0.33	-1.49%	126,000
Dec 17, 2025	0.34	0.35	0.33	0.34	0.34	-8.22%	516,000
Dec 16, 2025	0.37	0.37	0.37	0.37	0.37	-	12,000
Dec 15, 2025	0.37	0.37	0.37	0.37	0.37	-	-
Dec 12, 2025	0.37	0.37	0.37	0.37	0.37	-	20,000
Dec 11, 2025	0.37	0.37	0.37	0.37	0.37	-	18,400
Dec 10, 2025	0.37	0.37	0.37	0.37	0.37	-3.95%	2,000
Dec 9, 2025	0.36	0.38	0.36	0.38	0.38	5.56%	12,000
Dec 8, 2025	0.36	0.36	0.36	0.36	0.36	-	8,000
Dec 5, 2025	0.37	0.38	0.34	0.36	0.36	-1.37%	308,000
Dec 4, 2025	0.39	0.39	0.36	0.37	0.37	-5.19%	124,000
Dec 3, 2025	0.39	0.39	0.39	0.39	0.39	-	32,000
Dec 2, 2025	0.39	0.40	0.39	0.39	0.39	-3.75%	166,000
Dec 1, 2025	0.47	0.48	0.40	0.40	0.40	-8.05%	284,000
Nov 28, 2025	0.43	0.46	0.38	0.44	0.44	-3.33%	1,196,000
Nov 27, 2025	0.47	0.47	0.44	0.45	0.45	-5.26%	584,000
Nov 26, 2025	0.49	0.49	0.47	0.48	0.48	-5.00%	218,000
Nov 25, 2025	0.49	0.62	0.47	0.50	0.50	3.09%	934,000
Nov 24, 2025	0.53	0.53	0.48	0.49	0.49	1.04%	58,000
Nov 21, 2025	0.46	0.58	0.45	0.48	0.48	5.49%	1,302,000
Nov 20, 2025	0.48	0.48	0.45	0.46	0.46	-5.21%	172,000
Nov 19, 2025	0.48	0.54	0.44	0.48	0.48	-1.03%	1,370,000
Nov 18, 2025	0.49	0.49	0.49	0.49	0.49	-1.02%	618
Nov 17, 2025	0.46	0.50	0.46	0.49	0.49	6.52%	18,000