Man Shun Group (Holdings) Limited (HKG:1746)
Hong Kong · Delayed Price · Currency is HKD 0.5400
+0.0600 (12.50%)
Mar 26, 2026, 4:08 PM HKT
Man Shun Group (Holdings) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 0.45 | 0.49 | 0.45 | 0.48 | 0.48 | 7.87% | 1,132,000 |
| Mar 24, 2026 | 0.46 | 0.47 | 0.45 | 0.45 | 0.45 | -2.20% | 932,000 |
| Mar 23, 2026 | 0.43 | 0.48 | 0.38 | 0.46 | 0.46 | 3.41% | 2,892,000 |
| Mar 20, 2026 | 0.48 | 0.69 | 0.44 | 0.44 | 0.44 | -6.38% | 26,588,000 |
| Mar 19, 2026 | 0.45 | 0.49 | 0.45 | 0.47 | 0.47 | - | 708,000 |
| Mar 18, 2026 | 0.48 | 0.49 | 0.47 | 0.47 | 0.47 | -2.08% | 616,000 |
| Mar 17, 2026 | 0.49 | 0.49 | 0.48 | 0.48 | 0.48 | -1.03% | 364,000 |
| Mar 16, 2026 | 0.47 | 0.49 | 0.46 | 0.49 | 0.49 | 5.43% | 1,424,000 |
| Mar 13, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | 604,000 |
| Mar 12, 2026 | 0.47 | 0.47 | 0.46 | 0.46 | 0.46 | -1.08% | 716,000 |
| Mar 11, 2026 | 0.47 | 0.50 | 0.47 | 0.47 | 0.47 | 1.09% | 2,432,000 |
| Mar 10, 2026 | 0.46 | 0.47 | 0.45 | 0.46 | 0.46 | 2.22% | 5,124,000 |
| Mar 9, 2026 | 0.40 | 0.47 | 0.40 | 0.45 | 0.45 | 13.92% | 10,844,000 |
| Mar 6, 2026 | 0.35 | 0.42 | 0.35 | 0.40 | 0.40 | 16.18% | 3,620,000 |
| Mar 5, 2026 | 0.34 | 0.37 | 0.34 | 0.34 | 0.34 | - | 1,444,000 |
| Mar 4, 2026 | 0.29 | 0.35 | 0.29 | 0.34 | 0.34 | 15.25% | 2,328,000 |
| Mar 3, 2026 | 0.28 | 0.32 | 0.27 | 0.30 | 0.30 | 11.32% | 5,284,000 |
| Mar 2, 2026 | 0.36 | 0.36 | 0.25 | 0.27 | 0.27 | -36.90% | 19,016,000 |
| Feb 27, 2026 | 0.50 | 0.52 | 0.42 | 0.42 | 0.42 | -14.29% | 5,584,000 |
| Feb 26, 2026 | 0.39 | 0.50 | 0.39 | 0.49 | 0.49 | 30.67% | 12,988,000 |
| Feb 25, 2026 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | 88,000 |
| Feb 24, 2026 | 0.37 | 0.38 | 0.37 | 0.38 | 0.38 | - | 320,000 |
| Feb 23, 2026 | 0.38 | 0.38 | 0.37 | 0.38 | 0.38 | - | 156,000 |
| Feb 20, 2026 | 0.38 | 0.38 | 0.37 | 0.38 | 0.38 | -1.32% | 456,000 |
| 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 |