Man Sang International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 22, 2026	0.39	0.40	0.39	0.39	0.39	-1.27%	370,000
Oct 21, 2026	0.39	0.40	0.39	0.40	0.40	3.95%	659,200
Oct 20, 2026	0.39	0.39	0.38	0.38	0.38	-5.00%	320,000
Oct 16, 2026	0.40	0.41	0.40	0.40	0.40	1.27%	334,000
Oct 15, 2026	0.39	0.40	0.39	0.40	0.40	1.28%	412,000
Oct 14, 2026	0.39	0.40	0.39	0.39	0.39	2.63%	388,000
Oct 13, 2026	0.38	0.38	0.38	0.38	0.38	-2.56%	-
Oct 12, 2026	0.39	0.41	0.39	0.39	0.39	-1.27%	64,000
Oct 9, 2026	0.40	0.40	0.40	0.40	0.40	-	-
Oct 8, 2026	0.39	0.40	0.37	0.40	0.40	1.28%	116,000
Oct 7, 2026	0.39	0.39	0.39	0.39	0.39	-	-
Oct 6, 2026	0.36	0.36	0.36	0.39	0.39	1.30%	2,400
Oct 5, 2026	0.39	0.39	0.39	0.39	0.39	-	-
Oct 2, 2026	0.39	0.39	0.39	0.39	0.39	-4.94%	-
Sep 30, 2026	0.39	0.41	0.38	0.41	0.41	3.85%	77,600
Sep 29, 2026	0.39	0.39	0.39	0.39	0.39	-	-
Sep 28, 2026	0.39	0.39	0.39	0.39	0.39	-	-
Sep 25, 2026	0.39	0.39	0.39	0.39	0.39	-	-
Sep 24, 2026	0.39	0.39	0.39	0.39	0.39	-	-
Sep 23, 2026	0.39	0.39	0.39	0.39	0.39	-	-
Sep 22, 2026	0.39	0.39	0.39	0.39	0.39	-3.70%	16,000
Sep 21, 2026	0.41	0.41	0.41	0.41	0.41	5.19%	-
Sep 18, 2026	0.39	0.39	0.39	0.39	0.39	-	-
Sep 17, 2026	0.39	0.39	0.39	0.39	0.39	-1.28%	152,000
Sep 16, 2026	0.39	0.39	0.39	0.39	0.39	-	-
Sep 15, 2026	0.38	0.39	0.38	0.39	0.39	-1.27%	10,000
Sep 14, 2026	0.37	0.40	0.37	0.40	0.40	-	38,000
Sep 11, 2026	0.40	0.40	0.40	0.40	0.40	-1.25%	-
Sep 10, 2026	0.42	0.42	0.37	0.40	0.40	-	148,000
Sep 9, 2026	0.40	0.40	0.40	0.40	0.40	1.27%	12,000
Sep 8, 2026	0.40	0.40	0.40	0.40	0.40	-1.25%	-
Sep 7, 2026	0.40	0.40	0.40	0.40	0.40	-1.23%	-
Sep 4, 2026	0.37	0.37	0.37	0.41	0.41	-1.22%	4,000
Sep 3, 2026	0.41	0.41	0.41	0.41	0.41	-1.20%	-
Sep 2, 2026	0.42	0.42	0.42	0.42	0.42	-	-
Sep 1, 2026	0.38	0.42	0.37	0.42	0.42	9.21%	144,000
Aug 31, 2026	0.38	0.38	0.38	0.38	0.38	-	-
Aug 28, 2026	0.38	0.38	0.38	0.38	0.38	-	-
Aug 27, 2026	0.38	0.38	0.38	0.38	0.38	-1.30%	-
Aug 26, 2026	0.39	0.39	0.39	0.39	0.39	-3.75%	-
Aug 25, 2026	0.36	0.40	0.36	0.40	0.40	5.26%	74,000
Aug 24, 2026	0.38	0.38	0.38	0.38	0.38	-	-
Aug 21, 2026	0.38	0.38	0.38	0.38	0.38	-	-
Aug 20, 2026	0.38	0.38	0.38	0.38	0.38	-5.00%	-
Aug 19, 2026	0.40	0.40	0.40	0.40	0.40	-	-
Aug 18, 2026	0.40	0.40	0.40	0.40	0.40	-	-
Aug 17, 2026	0.40	0.40	0.40	0.40	0.40	-2.44%	-
Aug 14, 2026	0.41	0.41	0.41	0.41	0.41	-2.38%	-
Aug 13, 2026	0.42	0.42	0.42	0.42	0.42	-2.33%	-
Aug 12, 2026	0.43	0.43	0.43	0.43	0.43	8.86%	2,000