MOS House Group Limited (HKG:1653)
Hong Kong · Delayed Price · Currency is HKD 2.200
+0.005 (0.23%)
Nov 6, 2026, 11:02 AM HKT
MOS House Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 2.29 | 2.29 | 2.20 | 2.20 | 2.20 | 0.23% | 280,000 |
| Nov 5, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | -0.23% | - |
| Nov 4, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |
| Nov 3, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | -2.22% | - |
| Nov 2, 2026 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | -1.75% | - |
| Oct 30, 2026 | 2.29 | 2.29 | 2.29 | 2.29 | 2.29 | - | - |
| Oct 29, 2026 | 2.29 | 2.29 | 2.29 | 2.29 | 2.29 | - | - |
| Oct 28, 2026 | 2.30 | 2.30 | 2.30 | 2.29 | 2.29 | -0.43% | 80,000 |
| Oct 27, 2026 | 2.22 | 2.30 | 2.22 | 2.30 | 2.30 | 3.84% | 260,000 |
| Oct 26, 2026 | 2.10 | 2.22 | 2.10 | 2.22 | 2.22 | 11.03% | 80,000 |
| Oct 23, 2026 | 1.80 | 2.00 | 1.80 | 2.00 | 2.00 | -0.25% | 194,000 |
| Oct 22, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 40,000 |
| Oct 21, 2026 | 1.95 | 2.00 | 1.86 | 2.00 | 2.00 | -2.68% | 120,000 |
| Oct 20, 2026 | 2.22 | 2.22 | 2.06 | 2.06 | 2.06 | -7.22% | 192,000 |
| Oct 16, 2026 | 2.05 | 2.22 | 2.05 | 2.22 | 2.22 | 13.59% | 320,000 |
| Oct 15, 2026 | 1.75 | 1.95 | 1.75 | 1.95 | 1.95 | 11.43% | 120,000 |
| Oct 14, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | 40,000 |
| Oct 13, 2026 | 1.36 | 1.75 | 1.36 | 1.75 | 1.75 | 21.95% | 168,000 |
| Oct 12, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | - | - |
| Oct 9, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | - | - |
| Oct 8, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 2.50% | 20,000 |
| Oct 7, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 400,000 |
| Oct 6, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | - |
| Oct 5, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | - |
| Oct 2, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 100,000 |
| Sep 30, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 2.19% | 20,000 |
| Sep 29, 2026 | 1.32 | 1.37 | 1.30 | 1.37 | 1.37 | -1.79% | 140,000 |
| Sep 28, 2026 | 1.39 | 1.42 | 1.39 | 1.40 | 1.40 | 1.09% | 280,000 |
| Sep 25, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | - | - |
| Sep 24, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -0.72% | 80,000 |
| Sep 23, 2026 | 1.38 | 1.39 | 1.35 | 1.39 | 1.39 | -0.71% | 780,000 |
| Sep 22, 2026 | 1.40 | 1.54 | 1.36 | 1.40 | 1.40 | 2.94% | 980,000 |
| Sep 21, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -1.09% | 60,000 |
| Sep 18, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -0.36% | 100,000 |
| Sep 17, 2026 | 1.34 | 1.41 | 1.34 | 1.38 | 1.38 | - | 320,000 |
| Sep 16, 2026 | 1.28 | 1.42 | 1.28 | 1.38 | 1.38 | 4.55% | 580,000 |
| Sep 15, 2026 | 1.34 | 1.47 | 1.31 | 1.32 | 1.32 | -1.49% | 480,000 |
| Sep 14, 2026 | 1.35 | 1.36 | 1.30 | 1.34 | 1.34 | -2.90% | 260,000 |
| Sep 11, 2026 | 1.36 | 1.42 | 1.36 | 1.38 | 1.38 | 1.47% | 240,000 |
| Sep 10, 2026 | 1.35 | 1.42 | 1.35 | 1.36 | 1.36 | 0.37% | 120,000 |
| Sep 9, 2026 | 1.45 | 1.45 | 1.30 | 1.36 | 1.36 | -2.87% | 448,000 |
| Sep 8, 2026 | 1.50 | 1.60 | 1.20 | 1.40 | 1.40 | -13.08% | 940,000 |
| Sep 7, 2026 | 1.61 | 1.61 | 1.60 | 1.61 | 1.61 | -5.59% | 100,000 |
| Sep 4, 2026 | 1.70 | 1.94 | 1.70 | 1.70 | 1.70 | - | 60,000 |
| Sep 3, 2026 | 2.16 | 2.16 | 1.70 | 1.70 | 1.70 | -15.00% | 940,000 |
| Sep 2, 2026 | 2.04 | 2.04 | 2.04 | 2.00 | 2.00 | 0.50% | 20,000 |
| Sep 1, 2026 | 1.96 | 2.07 | 1.96 | 1.99 | 1.99 | 8.74% | 100,000 |
| Aug 31, 2026 | 1.78 | 1.83 | 1.78 | 1.83 | 1.83 | 10.24% | 120,000 |
| Aug 28, 2026 | 1.76 | 1.77 | 1.66 | 1.66 | 1.66 | 0.61% | 260,000 |
| Aug 27, 2026 | 1.69 | 1.78 | 1.63 | 1.65 | 1.65 | 0.61% | 300,000 |