MOS House Group Limited (HKG:1653)
Hong Kong · Delayed Price · Currency is HKD 2.950
+0.120 (4.24%)
Apr 17, 2026, 4:08 PM HKT
MOS House Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 16, 2026 | 3.25 | 3.46 | 3.25 | 3.46 | 3.46 | 0.58% | 42,000 |
| Mar 13, 2026 | 3.49 | 3.50 | 3.00 | 3.44 | 3.44 | 2.99% | 1,000,000 |
| Mar 12, 2026 | 3.40 | 3.55 | 3.34 | 3.34 | 3.34 | -0.60% | 1,720,000 |
| Mar 11, 2026 | 3.68 | 3.68 | 3.29 | 3.36 | 3.36 | -6.15% | 670,000 |
| Mar 10, 2026 | 3.38 | 3.82 | 3.30 | 3.58 | 3.58 | 5.92% | 1,068,000 |
| Mar 9, 2026 | 2.88 | 3.38 | 2.88 | 3.38 | 3.38 | 16.55% | 682,000 |
| Mar 6, 2026 | 2.76 | 2.91 | 2.74 | 2.90 | 2.90 | 4.32% | 60,000 |
| Mar 5, 2026 | 2.97 | 2.97 | 2.78 | 2.78 | 2.78 | -0.71% | 80,000 |
| Mar 4, 2026 | 2.77 | 2.80 | 2.77 | 2.80 | 2.80 | -0.71% | 100,000 |
| Mar 3, 2026 | 2.65 | 2.85 | 2.52 | 2.82 | 2.82 | 2.55% | 240,000 |
| Mar 2, 2026 | 2.75 | 2.75 | 2.69 | 2.75 | 2.75 | -1.79% | 80,000 |
| Feb 27, 2026 | 2.86 | 2.86 | 2.80 | 2.80 | 2.80 | -2.10% | 120,000 |
| Feb 26, 2026 | 2.76 | 2.91 | 2.71 | 2.86 | 2.86 | 5.93% | 308,000 |
| Feb 25, 2026 | 2.72 | 2.72 | 2.70 | 2.70 | 2.70 | -0.74% | 360,000 |
| Feb 24, 2026 | 2.80 | 2.80 | 2.72 | 2.72 | 2.72 | -3.55% | 120,000 |
| Feb 23, 2026 | 2.81 | 2.82 | 2.65 | 2.82 | 2.82 | -2.76% | 280,000 |
| Feb 20, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | 40,000 |
| Feb 16, 2026 | 2.80 | 2.90 | 2.79 | 2.90 | 2.90 | - | 100,000 |
| Feb 13, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -0.34% | - |
| Feb 12, 2026 | 2.81 | 2.91 | 2.81 | 2.91 | 2.91 | 2.11% | 60,000 |
| Feb 11, 2026 | 2.86 | 2.86 | 2.86 | 2.85 | 2.85 | -1.38% | 40,000 |
| Feb 10, 2026 | 2.75 | 3.00 | 2.74 | 2.89 | 2.89 | - | 160,180 |
| Feb 9, 2026 | 2.89 | 2.89 | 2.89 | 2.89 | 2.89 | -2.03% | 40,000 |
| Feb 6, 2026 | 2.93 | 2.97 | 2.76 | 2.95 | 2.95 | 0.68% | 446,000 |
| Feb 5, 2026 | 2.97 | 2.97 | 2.93 | 2.93 | 2.93 | -2.01% | 60,000 |
| Feb 4, 2026 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | -0.99% | 20,000 |
| Feb 3, 2026 | 2.91 | 3.02 | 2.90 | 3.02 | 3.02 | -4.43% | 100,000 |
| Feb 2, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | - | 20,000 |
| Jan 30, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | -1.25% | 20,000 |