Man Shun Group (Holdings) Limited (HKG:1746)
Hong Kong · Delayed Price · Currency is HKD 0.5350
+0.0300 (5.94%)
Sep 8, 2026, 3:18 PM HKT
Man Shun Group (Holdings) Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 7, 2026 | 0.50 | 0.54 | 0.49 | 0.51 | 0.51 | -0.98% | 800,000 |
| Sep 4, 2026 | 0.51 | 0.51 | 0.48 | 0.51 | 0.51 | 2.00% | 348,000 |
| Sep 3, 2026 | 0.49 | 0.52 | 0.48 | 0.50 | 0.50 | 2.04% | 632,000 |
| Sep 2, 2026 | 0.53 | 0.53 | 0.49 | 0.49 | 0.49 | -9.26% | 2,876,000 |
| Sep 1, 2026 | 0.57 | 0.57 | 0.53 | 0.54 | 0.54 | - | 1,108,000 |
| Aug 31, 2026 | 0.50 | 0.62 | 0.49 | 0.54 | 0.54 | 17.39% | 15,808,000 |
| Aug 28, 2026 | 0.50 | 0.50 | 0.46 | 0.46 | 0.46 | - | 48,000 |
| Aug 27, 2026 | 0.48 | 0.48 | 0.45 | 0.46 | 0.46 | -1.08% | 236,000 |
| Aug 26, 2026 | 0.47 | 0.47 | 0.46 | 0.47 | 0.47 | 1.09% | 88,000 |
| Aug 25, 2026 | 0.49 | 0.49 | 0.46 | 0.46 | 0.46 | - | 40,000 |
| Aug 24, 2026 | 0.47 | 0.47 | 0.46 | 0.46 | 0.46 | -1.08% | 108,000 |
| Aug 21, 2026 | 0.48 | 0.48 | 0.47 | 0.47 | 0.47 | -3.12% | 60,000 |
| Aug 20, 2026 | 0.46 | 0.48 | 0.46 | 0.48 | 0.48 | 1.05% | 16,000 |
| Aug 19, 2026 | 0.48 | 0.48 | 0.46 | 0.48 | 0.48 | 1.06% | 20,000 |
| Aug 18, 2026 | 0.46 | 0.47 | 0.45 | 0.47 | 0.47 | -1.05% | 376,000 |
| Aug 17, 2026 | 0.48 | 0.48 | 0.44 | 0.48 | 0.48 | -1.04% | 600,000 |
| Aug 14, 2026 | 0.48 | 0.49 | 0.47 | 0.48 | 0.48 | - | 120,000 |
| Aug 13, 2026 | 0.49 | 0.49 | 0.49 | 0.48 | 0.48 | - | 4,000 |
| Aug 12, 2026 | 0.49 | 0.49 | 0.46 | 0.48 | 0.48 | 2.13% | 32,000 |
| Aug 11, 2026 | 0.49 | 0.49 | 0.45 | 0.47 | 0.47 | -3.09% | 128,000 |
| Aug 10, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 3.19% | 4,000 |
| Aug 7, 2026 | 0.47 | 0.47 | 0.46 | 0.47 | 0.47 | -4.08% | 260,000 |
| Aug 6, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 1.03% | 4,000 |
| Aug 5, 2026 | 0.48 | 0.49 | 0.47 | 0.49 | 0.49 | -1.02% | 28,000 |
| Aug 4, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | 4,000 |
| Aug 3, 2026 | 0.48 | 0.49 | 0.47 | 0.49 | 0.49 | 2.08% | 76,000 |
| Jul 31, 2026 | 0.46 | 0.49 | 0.45 | 0.48 | 0.48 | - | 688,000 |
| Jul 30, 2026 | 0.47 | 0.49 | 0.44 | 0.48 | 0.48 | -3.03% | 376,000 |
| Jul 29, 2026 | 0.44 | 0.50 | 0.42 | 0.50 | 0.50 | 11.24% | 948,000 |
| Jul 28, 2026 | 0.47 | 0.47 | 0.43 | 0.45 | 0.45 | -4.30% | 708,000 |
| Jul 27, 2026 | 0.47 | 0.48 | 0.45 | 0.47 | 0.47 | -4.12% | 700,000 |
| Jul 24, 2026 | 0.48 | 0.49 | 0.47 | 0.49 | 0.49 | -1.02% | 140,000 |
| Jul 23, 2026 | 0.48 | 0.49 | 0.47 | 0.49 | 0.49 | 2.08% | 436,000 |
| Jul 22, 2026 | 0.48 | 0.49 | 0.47 | 0.48 | 0.48 | -1.03% | 380,000 |
| Jul 21, 2026 | 0.49 | 0.49 | 0.48 | 0.49 | 0.49 | -1.02% | 196,000 |
| Jul 20, 2026 | 0.49 | 0.50 | 0.48 | 0.49 | 0.49 | -2.00% | 416,000 |
| Jul 17, 2026 | 0.48 | 0.50 | 0.47 | 0.50 | 0.50 | 4.17% | 592,000 |
| Jul 16, 2026 | 0.49 | 0.56 | 0.46 | 0.48 | 0.48 | -1.03% | 2,428,000 |
| Jul 15, 2026 | 0.50 | 0.50 | 0.49 | 0.49 | 0.49 | -2.02% | 300,000 |
| Jul 14, 2026 | 0.51 | 0.55 | 0.48 | 0.50 | 0.50 | -2.94% | 3,308,000 |
| Jul 13, 2026 | 0.75 | 0.75 | 0.50 | 0.51 | 0.51 | 20.00% | 19,044,000 |
| Jul 9, 2026 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 1.19% | 116,000 |
| Jul 8, 2026 | 0.43 | 0.43 | 0.42 | 0.42 | 0.42 | -5.62% | 40,000 |
| Jul 7, 2026 | 0.46 | 0.48 | 0.42 | 0.45 | 0.45 | 2.30% | 300,000 |
| Jul 6, 2026 | 0.43 | 0.44 | 0.42 | 0.44 | 0.44 | 3.57% | 436,000 |
| Jul 3, 2026 | 0.43 | 0.43 | 0.42 | 0.42 | 0.42 | -2.33% | 84,000 |
| Jul 2, 2026 | 0.42 | 0.44 | 0.42 | 0.43 | 0.43 | 4.88% | 480,000 |
| Jun 30, 2026 | 0.43 | 0.43 | 0.41 | 0.41 | 0.41 | -3.53% | 52,000 |
| Jun 29, 2026 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -2.30% | 8,000 |
| Jun 26, 2026 | 0.41 | 0.44 | 0.41 | 0.44 | 0.44 | 3.57% | 72,000 |