MOS House Group Limited (HKG:1653)
Hong Kong · Delayed Price · Currency is HKD 3.460
+0.020 (0.58%)
Mar 16, 2026, 3:12 PM HKT
MOS House Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 29, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | 420,000 |
| Jan 28, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | 20,000 |
| Jan 27, 2026 | 3.10 | 3.20 | 3.10 | 3.20 | 3.20 | 6.67% | 80,000 |
| Jan 26, 2026 | 2.90 | 3.00 | 2.71 | 3.00 | 3.00 | - | 140,000 |
| Jan 23, 2026 | 2.68 | 3.00 | 2.43 | 3.00 | 3.00 | 0.33% | 304,000 |
| Jan 22, 2026 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | 3.82% | 100,000 |
| Jan 21, 2026 | 2.38 | 2.88 | 2.38 | 2.88 | 2.88 | 18.52% | 160,000 |
| Jan 20, 2026 | 2.43 | 2.43 | 2.43 | 2.43 | 2.43 | - | 92,000 |
| Jan 19, 2026 | 2.39 | 2.61 | 2.39 | 2.43 | 2.43 | -7.95% | 316,000 |
| Jan 16, 2026 | 2.70 | 2.70 | 2.50 | 2.64 | 2.64 | -2.22% | 360,000 |
| Jan 15, 2026 | 2.92 | 2.92 | 2.70 | 2.70 | 2.70 | -7.53% | 100,000 |
| Jan 14, 2026 | 2.60 | 2.98 | 2.60 | 2.92 | 2.92 | 12.31% | 600,000 |
| Jan 13, 2026 | 2.29 | 2.60 | 2.29 | 2.60 | 2.60 | 8.79% | 460,000 |
| Jan 12, 2026 | 2.60 | 2.81 | 2.38 | 2.39 | 2.39 | -8.08% | 160,000 |
| Jan 9, 2026 | 3.00 | 3.00 | 2.54 | 2.60 | 2.60 | -15.86% | 476,000 |
| Jan 8, 2026 | 3.49 | 3.49 | 3.05 | 3.09 | 3.09 | -12.22% | 644,000 |
| Jan 7, 2026 | 3.49 | 3.75 | 3.49 | 3.52 | 3.52 | 2.92% | 380,000 |
| Jan 6, 2026 | 3.00 | 3.43 | 3.00 | 3.42 | 3.42 | 19.16% | 384,000 |
| Jan 5, 2026 | 2.30 | 3.01 | 2.30 | 2.87 | 2.87 | 31.65% | 588,000 |
| Jan 2, 2026 | 2.17 | 2.25 | 2.12 | 2.18 | 2.18 | - | 280,000 |
| Dec 31, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | - | 40,000 |