Man Sang International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	0.44	0.45	0.42	0.45	0.45	7.14%	160,000
May 28, 2026	0.43	0.43	0.42	0.42	0.42	-3.45%	10,000
May 27, 2026	0.43	0.44	0.42	0.44	0.44	2.35%	248,000
May 26, 2026	0.43	0.44	0.42	0.43	0.43	-	1,128,000
May 22, 2026	0.43	0.44	0.42	0.43	0.43	-1.16%	440,000
May 21, 2026	0.42	0.43	0.42	0.43	0.43	1.18%	118,000
May 20, 2026	0.43	0.43	0.42	0.43	0.43	-6.59%	190,000
May 19, 2026	0.48	0.48	0.45	0.46	0.46	-5.21%	476,000
May 18, 2026	0.48	0.49	0.48	0.48	0.48	2.13%	118,000
May 15, 2026	0.49	0.49	0.47	0.47	0.47	-7.84%	156,000
May 14, 2026	0.48	0.56	0.48	0.51	0.51	7.37%	2,624,000
May 13, 2026	0.47	0.48	0.47	0.48	0.48	3.26%	166,000
May 12, 2026	0.45	0.48	0.45	0.46	0.46	-4.17%	44,000
May 11, 2026	0.48	0.50	0.46	0.48	0.48	4.35%	1,758,000
May 8, 2026	0.44	0.46	0.43	0.46	0.46	2.22%	358,000
May 7, 2026	0.48	0.59	0.45	0.45	0.45	7.14%	2,602,000
May 6, 2026	0.44	0.45	0.42	0.42	0.42	-1.18%	220,000
May 5, 2026	0.42	0.43	0.42	0.43	0.43	-	316,000
May 4, 2026	0.41	0.44	0.41	0.43	0.43	3.66%	292,000
Apr 30, 2026	0.42	0.44	0.41	0.41	0.41	-4.65%	358,000
Apr 29, 2026	0.43	0.43	0.42	0.43	0.43	2.38%	188,000
Apr 28, 2026	0.42	0.43	0.42	0.42	0.42	-1.18%	236,000
Apr 27, 2026	0.44	0.45	0.42	0.43	0.43	-5.56%	374,000
Apr 24, 2026	0.45	0.47	0.45	0.45	0.45	1.12%	320,462
Apr 23, 2026	0.41	0.48	0.41	0.45	0.45	-	278,000
Apr 22, 2026	0.46	0.46	0.45	0.45	0.45	-3.26%	192,000
Apr 21, 2026	0.46	0.47	0.45	0.46	0.46	-2.13%	302,000
Apr 20, 2026	0.44	0.49	0.44	0.47	0.47	-	298,000
Apr 17, 2026	0.47	0.48	0.46	0.47	0.47	-	368,000
Apr 16, 2026	0.49	0.54	0.47	0.47	0.47	-1.05%	2,222,000
Apr 15, 2026	0.56	0.59	0.48	0.48	0.48	-13.64%	11,488,000
Apr 14, 2026	0.53	0.61	0.53	0.55	0.55	7.84%	3,506,000
Apr 13, 2026	0.48	0.54	0.47	0.51	0.51	7.37%	2,604,000
Apr 10, 2026	0.42	0.55	0.41	0.48	0.48	10.47%	2,414,000
Apr 9, 2026	0.42	0.45	0.42	0.43	0.43	-1.15%	1,272,000
Apr 8, 2026	0.43	0.44	0.42	0.44	0.44	2.35%	722,000
Apr 2, 2026	0.42	0.45	0.40	0.43	0.43	-	14,784,000
Apr 1, 2026	0.42	0.44	0.39	0.43	0.43	2.41%	20,332,000
Mar 31, 2026	0.39	0.43	0.39	0.42	0.42	7.79%	6,982,000
Mar 30, 2026	0.41	0.41	0.36	0.39	0.39	-8.33%	7,240,000
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