MOS House Group Limited (HKG:1653)
Hong Kong · Delayed Price · Currency is HKD 1.340
-0.040 (-2.90%)
Sep 14, 2026, 3:20 PM HKT
MOS House Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 26, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | - | - |
| Aug 25, 2026 | 1.63 | 1.65 | 1.63 | 1.64 | 1.64 | 0.61% | 160,000 |
| Aug 24, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | - | - |
| Aug 21, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 1.56% | - |
| Aug 20, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 0.31% | 20,000 |
| Aug 19, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 20,000 |
| Aug 18, 2026 | 1.61 | 1.61 | 1.59 | 1.60 | 1.60 | -6.98% | 460,000 |
| Aug 17, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | - | - |
| Aug 14, 2026 | 1.70 | 1.72 | 1.66 | 1.72 | 1.72 | 3.61% | 200,000 |
| Aug 13, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | - | - |
| Aug 12, 2026 | 1.58 | 1.66 | 1.58 | 1.66 | 1.66 | 3.75% | 80,000 |
| Aug 11, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 60,000 |
| Aug 10, 2026 | 1.62 | 1.62 | 1.60 | 1.60 | 1.60 | -1.23% | 80,000 |
| Aug 7, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | - | - |
| Aug 6, 2026 | 1.61 | 1.62 | 1.60 | 1.62 | 1.62 | -2.41% | 220,000 |
| Aug 5, 2026 | 1.56 | 1.66 | 1.53 | 1.66 | 1.66 | 6.75% | 120,000 |
| Aug 4, 2026 | 1.62 | 1.62 | 1.56 | 1.56 | 1.56 | -0.64% | 80,000 |
| Aug 3, 2026 | 1.51 | 1.57 | 1.42 | 1.57 | 1.57 | 0.32% | 80,000 |
| 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 |