Man Sang International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 11, 2026	0.40	0.40	0.40	0.40	0.40	-	-
Aug 10, 2026	0.40	0.40	0.40	0.40	0.40	-	-
Aug 7, 2026	0.40	0.40	0.40	0.40	0.40	-	-
Aug 6, 2026	0.40	0.40	0.40	0.40	0.40	-3.66%	-
Aug 5, 2026	0.37	0.41	0.37	0.41	0.41	12.33%	12,000
Aug 4, 2026	0.37	0.37	0.37	0.37	0.37	-	10,000
Aug 3, 2026	0.38	0.38	0.33	0.37	0.37	-	226,000
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