Man Sang International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 9, 2026	0.40	0.40	0.40	0.40	0.40	-	8,000
Jul 8, 2026	0.40	0.40	0.40	0.40	0.40	-	-
Jul 7, 2026	0.40	0.40	0.40	0.40	0.40	-	100,000
Jul 6, 2026	0.41	0.41	0.40	0.40	0.40	-6.98%	76,000
Jul 3, 2026	0.43	0.44	0.43	0.43	0.43	1.18%	120,000
Jul 2, 2026	0.43	0.43	0.43	0.43	0.43	-	100,000
Jun 30, 2026	0.43	0.43	0.43	0.43	0.43	-	50,000
Jun 29, 2026	0.42	0.44	0.42	0.43	0.43	2.41%	124,000
Jun 26, 2026	0.41	0.42	0.41	0.42	0.42	2.47%	20,000
Jun 25, 2026	0.42	0.42	0.39	0.41	0.41	-1.22%	76,000
Jun 24, 2026	0.41	0.41	0.41	0.41	0.41	1.23%	808,000
Jun 23, 2026	0.43	0.43	0.41	0.41	0.41	-5.81%	153,200
Jun 22, 2026	0.44	0.44	0.43	0.43	0.43	-5.49%	68,000
Jun 18, 2026	0.45	0.46	0.45	0.46	0.46	2.25%	304,000
Jun 17, 2026	0.45	0.45	0.45	0.45	0.45	-4.30%	5,583
Jun 16, 2026	0.47	0.48	0.47	0.47	0.47	-1.06%	170,000
Jun 15, 2026	0.45	0.47	0.45	0.47	0.47	1.08%	266,000
Jun 12, 2026	0.47	0.47	0.46	0.47	0.47	2.20%	78,000
Jun 11, 2026	0.46	0.46	0.46	0.46	0.46	3.41%	-
Jun 10, 2026	0.44	0.45	0.44	0.44	0.44	1.15%	50,000
Jun 9, 2026	0.44	0.45	0.42	0.44	0.44	1.16%	219,200
Jun 8, 2026	0.45	0.45	0.43	0.43	0.43	-3.37%	118,000
Jun 5, 2026	0.46	0.46	0.44	0.45	0.45	-1.11%	108,000
Jun 4, 2026	0.44	0.45	0.44	0.45	0.45	4.65%	12,000
Jun 3, 2026	0.44	0.44	0.43	0.43	0.43	-1.15%	100,000
Jun 2, 2026	0.44	0.45	0.44	0.44	0.44	-2.25%	132,000
Jun 1, 2026	0.42	0.45	0.42	0.45	0.45	-1.11%	92,000
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