Man Sang International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	0.39	0.39	0.36	0.37	0.37	-6.41%	32,000
Jul 30, 2026	0.38	0.38	0.38	0.39	0.39	1.30%	16,000
Jul 29, 2026	0.39	0.39	0.39	0.39	0.39	-	-
Jul 28, 2026	0.36	0.39	0.36	0.39	0.39	-3.75%	24,000
Jul 27, 2026	0.40	0.40	0.40	0.40	0.40	-	-
Jul 24, 2026	0.40	0.40	0.40	0.40	0.40	-	-
Jul 23, 2026	0.40	0.40	0.40	0.40	0.40	2.56%	2,000
Jul 22, 2026	0.39	0.39	0.39	0.39	0.39	2.63%	170,000
Jul 21, 2026	0.38	0.38	0.38	0.38	0.38	-	-
Jul 20, 2026	0.38	0.38	0.38	0.38	0.38	-	64
Jul 17, 2026	0.38	0.38	0.38	0.38	0.38	-3.80%	190,000
Jul 16, 2026	0.40	0.40	0.40	0.40	0.40	1.28%	108,000
Jul 15, 2026	0.39	0.39	0.39	0.39	0.39	-	2,000
Jul 14, 2026	0.37	0.39	0.37	0.39	0.39	6.85%	106,000
Jul 13, 2026	0.40	0.40	0.37	0.37	0.37	-8.75%	332,000
Jul 10, 2026	0.40	0.40	0.40	0.40	0.40	-	-
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