Man Sang International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	0.55	0.55	0.42	0.42	0.42	-23.64%	3,512,000
Mar 26, 2026	0.40	0.64	0.39	0.55	0.55	57.14%	12,838,030
Mar 25, 2026	0.38	0.38	0.35	0.35	0.35	-4.11%	1,300,000
Mar 24, 2026	0.37	0.42	0.36	0.37	0.37	-5.19%	1,466,000
Mar 23, 2026	0.47	0.47	0.38	0.39	0.39	-10.47%	4,696,000
Mar 20, 2026	0.43	0.47	0.43	0.43	0.43	1.18%	3,830,000
Mar 19, 2026	0.43	0.43	0.39	0.43	0.43	-4.49%	4,810,000
Mar 18, 2026	0.43	0.48	0.43	0.45	0.45	-6.32%	3,095,200
Mar 17, 2026	0.52	0.52	0.45	0.48	0.48	-8.65%	3,486,000
Mar 16, 2026	0.40	0.55	0.40	0.52	0.52	30.00%	3,146,000
Mar 13, 2026	0.39	0.40	0.39	0.40	0.40	-	652,677
Mar 12, 2026	0.42	0.43	0.40	0.40	0.40	-4.76%	818,000
Mar 11, 2026	0.35	0.44	0.34	0.42	0.42	9.09%	1,758,000
Mar 10, 2026	0.39	0.39	0.39	0.39	0.39	-	-
Mar 9, 2026	0.39	0.39	0.39	0.39	0.39	-	-
Mar 6, 2026	0.39	0.39	0.39	0.39	0.39	-	-
Mar 5, 2026	0.40	0.40	0.40	0.39	0.39	-	21,232
Mar 4, 2026	0.39	0.39	0.39	0.39	0.39	-	-
Mar 3, 2026	0.39	0.39	0.39	0.39	0.39	-	-
Mar 2, 2026	0.34	0.38	0.34	0.39	0.39	-2.53%	6,638
Feb 27, 2026	0.36	0.40	0.36	0.40	0.40	-	111,600
Feb 26, 2026	0.40	0.40	0.40	0.40	0.40	-	-
Feb 25, 2026	0.40	0.40	0.40	0.40	0.40	5.33%	110,000
Feb 24, 2026	0.33	0.33	0.33	0.38	0.38	-	4,000
Feb 23, 2026	0.38	0.38	0.38	0.38	0.38	-	-
Feb 20, 2026	0.38	0.38	0.38	0.38	0.38	-	-
Feb 16, 2026	0.38	0.38	0.38	0.38	0.38	-	-
Feb 13, 2026	0.38	0.38	0.38	0.38	0.38	-	-
Feb 12, 2026	0.38	0.38	0.38	0.38	0.38	-3.85%	-
Feb 11, 2026	0.39	0.39	0.39	0.39	0.39	-	-
Feb 10, 2026	0.39	0.39	0.39	0.39	0.39	-2.50%	-
Feb 9, 2026	0.40	0.40	0.40	0.40	0.40	-	-
Feb 6, 2026	0.40	0.40	0.40	0.40	0.40	-	-
Feb 5, 2026	0.42	0.42	0.38	0.40	0.40	1.27%	632,000
Feb 4, 2026	0.39	0.40	0.39	0.40	0.40	-	250,000
Feb 3, 2026	0.40	0.40	0.40	0.40	0.40	-1.25%	-
Feb 2, 2026	0.40	0.40	0.40	0.40	0.40	-	-
Jan 30, 2026	0.40	0.40	0.40	0.40	0.40	-3.61%	28,000
Jan 29, 2026	0.39	0.45	0.39	0.42	0.42	5.06%	1,070,000
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