MOS House Group Limited (HKG:1653)
Hong Kong · Delayed Price · Currency is HKD 1.560
+0.030 (1.96%)
Jul 31, 2026, 3:15 PM HKT
MOS House Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 1.53 | 1.65 | 1.53 | 1.56 | 1.56 | 1.96% | 300,000 |
| Jul 30, 2026 | 1.38 | 1.65 | 1.28 | 1.53 | 1.53 | 10.87% | 1,420,000 |
| Jul 29, 2026 | 1.80 | 1.80 | 1.36 | 1.38 | 1.38 | -29.59% | 3,990,000 |
| Jul 28, 2026 | 2.03 | 2.06 | 1.92 | 1.96 | 1.96 | -2.49% | 862,000 |
| Jul 27, 2026 | 1.85 | 2.06 | 1.85 | 2.01 | 2.01 | - | 340,000 |
| Jul 24, 2026 | 2.09 | 2.10 | 1.97 | 2.01 | 2.01 | -0.99% | 460,000 |
| Jul 23, 2026 | 1.97 | 2.10 | 1.97 | 2.03 | 2.03 | 1.00% | 960,000 |
| Jul 22, 2026 | 2.02 | 2.02 | 2.00 | 2.01 | 2.01 | 2.03% | 100,000 |
| Jul 21, 2026 | 2.01 | 2.01 | 1.97 | 1.97 | 1.97 | -3.43% | 40,000 |
| Jul 20, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | -1.92% | 20,000 |
| Jul 17, 2026 | 2.04 | 2.17 | 2.04 | 2.08 | 2.08 | 0.48% | 940,000 |
| Jul 16, 2026 | 2.01 | 2.10 | 2.01 | 2.07 | 2.07 | -1.43% | 140,000 |
| Jul 15, 2026 | 2.02 | 2.20 | 2.01 | 2.10 | 2.10 | 2.44% | 1,200,000 |
| Jul 14, 2026 | 2.01 | 2.05 | 2.01 | 2.05 | 2.05 | 1.99% | 280,000 |
| Jul 13, 2026 | 1.95 | 2.20 | 1.95 | 2.01 | 2.01 | -1.95% | 500,000 |
| Jul 10, 2026 | 1.85 | 2.10 | 1.82 | 2.05 | 2.05 | 3.02% | 780,000 |
| Jul 9, 2026 | 2.00 | 2.01 | 1.97 | 1.99 | 1.99 | -0.50% | 300,000 |
| Jul 8, 2026 | 2.20 | 2.20 | 2.01 | 2.00 | 2.00 | -9.09% | 129,400 |
| Jul 7, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | -3.51% | 14,000 |
| Jul 6, 2026 | 2.40 | 2.40 | 2.28 | 2.28 | 2.28 | -1.30% | 160,000 |
| Jul 3, 2026 | 2.13 | 2.34 | 2.13 | 2.31 | 2.31 | 6.94% | 320,000 |
| Jul 2, 2026 | 2.35 | 2.35 | 2.16 | 2.16 | 2.16 | -8.09% | 160,000 |
| Jun 30, 2026 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | -0.42% | 20,000 |
| Jun 29, 2026 | 2.45 | 2.45 | 2.35 | 2.36 | 2.36 | -3.67% | 280,000 |
| Jun 26, 2026 | 2.20 | 2.50 | 2.16 | 2.45 | 2.45 | 12.39% | 1,260,000 |
| Jun 25, 2026 | 2.35 | 2.35 | 2.18 | 2.18 | 2.18 | -10.29% | 840,000 |
| Jun 24, 2026 | 2.48 | 2.48 | 2.38 | 2.43 | 2.43 | -2.02% | 840,000 |
| Jun 23, 2026 | 2.49 | 2.58 | 2.44 | 2.48 | 2.48 | -3.13% | 800,000 |
| Jun 22, 2026 | 2.55 | 2.62 | 2.54 | 2.56 | 2.56 | -3.40% | 820,000 |
| Jun 18, 2026 | 2.64 | 2.65 | 2.63 | 2.65 | 2.65 | -1.85% | 60,000 |
| Jun 17, 2026 | 2.76 | 2.76 | 2.66 | 2.70 | 2.70 | -0.37% | 1,440,000 |
| Jun 16, 2026 | 2.86 | 2.86 | 2.71 | 2.71 | 2.71 | 0.37% | 1,900,000 |
| Jun 15, 2026 | 3.05 | 3.05 | 2.70 | 2.70 | 2.70 | -5.92% | 2,840,000 |
| Jun 12, 2026 | 2.74 | 3.01 | 2.67 | 2.87 | 2.87 | 8.71% | 3,622,000 |
| Jun 11, 2026 | 2.64 | 2.80 | 2.51 | 2.64 | 2.64 | 1.54% | 2,940,000 |
| Jun 10, 2026 | 2.65 | 2.70 | 2.60 | 2.60 | 2.60 | -1.89% | 2,120,000 |
| Jun 9, 2026 | 2.74 | 2.74 | 2.65 | 2.65 | 2.65 | -3.28% | 2,320,000 |
| Jun 8, 2026 | 2.71 | 2.93 | 2.64 | 2.74 | 2.74 | -2.14% | 2,720,000 |
| Jun 5, 2026 | 2.84 | 2.86 | 2.80 | 2.80 | 2.80 | - | 2,160,000 |
| Jun 4, 2026 | 2.83 | 2.97 | 2.80 | 2.80 | 2.80 | -2.10% | 2,000,000 |
| Jun 3, 2026 | 2.79 | 3.02 | 2.70 | 2.86 | 2.86 | 0.35% | 2,540,000 |
| Jun 2, 2026 | 2.78 | 2.87 | 2.76 | 2.85 | 2.85 | 4.01% | 640,000 |
| Jun 1, 2026 | 2.96 | 2.99 | 2.63 | 2.74 | 2.74 | -8.36% | 1,480,000 |
| May 29, 2026 | 2.95 | 3.04 | 2.87 | 2.99 | 2.99 | 3.46% | 1,720,000 |
| May 28, 2026 | 2.94 | 2.97 | 2.87 | 2.89 | 2.89 | -1.37% | 1,920,000 |
| May 27, 2026 | 2.90 | 3.13 | 2.89 | 2.93 | 2.93 | -2.33% | 1,680,000 |
| May 26, 2026 | 3.15 | 3.15 | 2.81 | 3.00 | 3.00 | 4.90% | 2,600,000 |
| May 22, 2026 | 2.65 | 3.13 | 2.65 | 2.86 | 2.86 | 7.92% | 2,540,000 |
| May 21, 2026 | 3.02 | 3.02 | 2.58 | 2.65 | 2.65 | -10.17% | 3,480,000 |
| May 20, 2026 | 3.15 | 3.40 | 2.90 | 2.95 | 2.95 | -2.64% | 2,150,000 |