MOS House Group Limited (HKG:1653)
Hong Kong · Delayed Price · Currency is HKD 2.740
-0.250 (-8.36%)
Jun 1, 2026, 4:08 PM HKT
MOS House Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 19, 2026 | 2.54 | 3.08 | 2.54 | 3.03 | 3.03 | 23.17% | 2,096,000 |
| May 18, 2026 | 2.45 | 2.57 | 2.35 | 2.46 | 2.46 | 0.41% | 1,346,000 |
| May 15, 2026 | 2.53 | 2.60 | 2.36 | 2.45 | 2.45 | -1.21% | 460,000 |
| May 14, 2026 | 2.43 | 2.63 | 2.41 | 2.48 | 2.48 | -4.62% | 660,000 |
| May 13, 2026 | 2.51 | 2.60 | 2.51 | 2.60 | 2.60 | - | 80,000 |
| May 12, 2026 | 2.62 | 2.64 | 2.55 | 2.60 | 2.60 | 1.96% | 160,000 |
| May 11, 2026 | 2.49 | 2.56 | 2.34 | 2.55 | 2.55 | 6.25% | 900,000 |
| May 8, 2026 | 2.55 | 2.61 | 2.40 | 2.40 | 2.40 | -8.05% | 1,120,000 |
| May 7, 2026 | 2.77 | 2.78 | 2.57 | 2.61 | 2.61 | -2.25% | 320,000 |
| May 6, 2026 | 2.54 | 2.67 | 2.53 | 2.67 | 2.67 | -1.11% | 128,000 |
| May 5, 2026 | 2.46 | 2.77 | 2.40 | 2.70 | 2.70 | 4.65% | 1,082,000 |
| May 4, 2026 | 2.56 | 2.74 | 2.41 | 2.58 | 2.58 | -1.90% | 700,000 |
| Apr 30, 2026 | 2.90 | 2.90 | 2.47 | 2.63 | 2.63 | -5.05% | 640,000 |
| Apr 29, 2026 | 2.76 | 2.89 | 2.60 | 2.77 | 2.77 | 1.09% | 420,000 |
| Apr 28, 2026 | 2.86 | 2.93 | 2.74 | 2.74 | 2.74 | -4.53% | 360,000 |
| Apr 27, 2026 | 2.75 | 2.99 | 2.75 | 2.87 | 2.87 | 2.14% | 680,000 |
| Apr 24, 2026 | 2.81 | 2.81 | 2.66 | 2.81 | 2.81 | 0.36% | 222,000 |
| Apr 23, 2026 | 2.82 | 2.88 | 2.80 | 2.80 | 2.80 | 1.08% | 60,700 |
| Apr 22, 2026 | 2.95 | 2.95 | 2.70 | 2.77 | 2.77 | -3.15% | 130,000 |
| Apr 21, 2026 | 2.95 | 2.95 | 2.76 | 2.86 | 2.86 | -0.35% | 220,000 |
| Apr 20, 2026 | 3.15 | 3.17 | 2.87 | 2.87 | 2.87 | -2.71% | 200,000 |
| Apr 17, 2026 | 2.83 | 2.95 | 2.79 | 2.95 | 2.95 | 4.24% | 740,000 |
| Apr 16, 2026 | 2.88 | 2.88 | 2.66 | 2.83 | 2.83 | 2.91% | 1,480,000 |
| Apr 15, 2026 | 2.80 | 2.83 | 2.66 | 2.75 | 2.75 | -1.79% | 800,000 |
| Apr 14, 2026 | 2.77 | 2.83 | 2.43 | 2.80 | 2.80 | 2.56% | 720,000 |
| Apr 13, 2026 | 3.02 | 3.04 | 2.73 | 2.73 | 2.73 | -12.50% | 3,740,000 |
| Apr 10, 2026 | 3.18 | 3.18 | 2.98 | 3.12 | 3.12 | 2.30% | 1,480,000 |
| Apr 9, 2026 | 3.45 | 3.26 | 3.05 | 3.05 | 3.05 | -1.29% | 3,020,000 |
| Apr 8, 2026 | 3.28 | 3.28 | 2.84 | 3.09 | 3.09 | -1.59% | 520,000 |
| Apr 2, 2026 | 3.03 | 3.20 | 3.02 | 3.14 | 3.14 | 0.64% | 864,000 |
| Apr 1, 2026 | 3.26 | 3.26 | 3.03 | 3.12 | 3.12 | 1.96% | 260,000 |
| Mar 31, 2026 | 3.10 | 3.10 | 2.96 | 3.06 | 3.06 | -1.61% | 280,000 |
| Mar 30, 2026 | 3.46 | 3.45 | 3.05 | 3.11 | 3.11 | -3.42% | 1,940,000 |
| Mar 27, 2026 | 3.25 | 3.26 | 3.17 | 3.22 | 3.22 | -0.92% | 2,480,000 |
| Mar 26, 2026 | 3.35 | 3.41 | 3.20 | 3.25 | 3.25 | -1.52% | 1,160,000 |
| Mar 25, 2026 | 3.26 | 3.42 | 3.22 | 3.30 | 3.30 | - | 690,000 |
| Mar 24, 2026 | 3.16 | 3.30 | 3.09 | 3.30 | 3.30 | 4.76% | 580,000 |
| Mar 23, 2026 | 3.16 | 3.18 | 3.05 | 3.15 | 3.15 | 0.32% | 340,000 |
| Mar 20, 2026 | 3.12 | 3.15 | 3.00 | 3.14 | 3.14 | -0.32% | 450,000 |
| Mar 19, 2026 | 3.25 | 3.30 | 2.96 | 3.15 | 3.15 | -4.55% | 4,200,000 |
| Mar 18, 2026 | 3.33 | 3.47 | 3.30 | 3.30 | 3.30 | - | 1,650,000 |
| Mar 17, 2026 | 3.42 | 3.42 | 3.15 | 3.30 | 3.30 | -4.62% | 680,000 |