Man Shun Group (Holdings) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 16, 2026	0.37	0.38	0.37	0.38	0.38	1.33%	196,000
Feb 13, 2026	0.39	0.39	0.36	0.38	0.38	-6.25%	1,148,000
Feb 12, 2026	0.39	0.41	0.38	0.40	0.40	2.56%	728,000
Feb 11, 2026	0.40	0.42	0.39	0.39	0.39	2.63%	2,812,000
Feb 10, 2026	0.39	0.39	0.38	0.38	0.38	-1.30%	96,000
Feb 9, 2026	0.38	0.39	0.36	0.39	0.39	8.45%	1,772,000
Feb 6, 2026	0.36	0.36	0.34	0.36	0.36	-1.39%	828,000
Feb 5, 2026	0.35	0.39	0.34	0.36	0.36	-	924,000
Feb 4, 2026	0.38	0.38	0.36	0.36	0.36	-1.37%	1,040,000
Feb 3, 2026	0.38	0.40	0.35	0.37	0.37	-2.67%	4,004,000
Feb 2, 2026	0.44	0.44	0.38	0.38	0.38	-14.77%	5,780,000
Jan 30, 2026	0.39	0.49	0.35	0.44	0.44	57.14%	43,780,000
Jan 28, 2026	0.31	0.31	0.28	0.28	0.28	-8.20%	824,000
Jan 27, 2026	0.28	0.34	0.28	0.31	0.31	10.91%	2,776,000
Jan 26, 2026	0.26	0.28	0.26	0.28	0.28	7.84%	492,000
Jan 23, 2026	0.27	0.27	0.26	0.26	0.26	-3.77%	104,000
Jan 22, 2026	0.27	0.28	0.27	0.27	0.27	1.92%	336,000
Jan 21, 2026	0.27	0.27	0.26	0.26	0.26	-10.34%	148,000
Jan 20, 2026	0.24	0.30	0.23	0.29	0.29	21.85%	2,216,000
Jan 19, 2026	0.24	0.24	0.24	0.24	0.24	-0.83%	280,000
Jan 16, 2026	0.25	0.25	0.24	0.24	0.24	-3.61%	752,000
Jan 15, 2026	0.26	0.26	0.25	0.25	0.25	-2.35%	1,380,000
Jan 14, 2026	0.26	0.26	0.26	0.26	0.26	-	232,000
Jan 13, 2026	0.26	0.26	0.26	0.26	0.26	-	44,000
Jan 12, 2026	0.26	0.26	0.25	0.26	0.26	-1.92%	512,000
Jan 9, 2026	0.26	0.26	0.26	0.26	0.26	1.96%	232,000
Jan 8, 2026	0.26	0.26	0.26	0.26	0.26	-	48,000
Jan 7, 2026	0.26	0.26	0.26	0.26	0.26	-	68,000
Jan 6, 2026	0.28	0.28	0.26	0.26	0.26	-	1,244,000
Jan 5, 2026	0.27	0.27	0.26	0.26	0.26	-10.53%	28,000
Jan 2, 2026	0.28	0.29	0.27	0.29	0.29	-	316,000
Dec 31, 2025	0.29	0.29	0.29	0.29	0.29	-	-
Dec 30, 2025	0.29	0.29	0.28	0.29	0.29	1.79%	388,000
Dec 29, 2025	0.30	0.30	0.28	0.28	0.28	-6.67%	1,052,000
Dec 24, 2025	0.30	0.30	0.30	0.30	0.30	-	-
Dec 23, 2025	0.30	0.30	0.30	0.30	0.30	-1.64%	24,000
Dec 22, 2025	0.31	0.31	0.31	0.31	0.31	-1.61%	-
Dec 19, 2025	0.31	0.31	0.31	0.31	0.31	-	-
Dec 18, 2025	0.31	0.31	0.28	0.31	0.31	-1.59%	1,372,000
Dec 17, 2025	0.32	0.32	0.32	0.32	0.32	1.61%	-
Dec 16, 2025	0.31	0.31	0.31	0.31	0.31	-	112,000
Dec 15, 2025	0.31	0.31	0.31	0.31	0.31	-	48,000
Dec 12, 2025	0.31	0.32	0.31	0.31	0.31	-	80,000
Dec 11, 2025	0.31	0.31	0.31	0.31	0.31	-	-
Dec 10, 2025	0.31	0.32	0.31	0.31	0.31	-	344,000
Dec 9, 2025	0.32	0.32	0.31	0.31	0.31	-	32,000
Dec 8, 2025	0.31	0.31	0.31	0.31	0.31	-3.13%	12,000
Dec 5, 2025	0.32	0.32	0.32	0.32	0.32	-	408,000
Dec 4, 2025	0.32	0.32	0.31	0.32	0.32	-	236,000
Dec 3, 2025	0.32	0.32	0.32	0.32	0.32	1.59%	8,000