Man Shun Group (Holdings) Limited (HKG:1746)
Hong Kong · Delayed Price · Currency is HKD 0.4900
-0.0100 (-2.00%)
Sep 28, 2026, 3:08 PM HKT
Man Shun Group (Holdings) Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 0.48 | 0.49 | 0.47 | 0.49 | 0.49 | -2.00% | 180,000 |
| Sep 25, 2026 | 0.50 | 0.51 | 0.50 | 0.50 | 0.50 | - | 68,000 |
| Sep 24, 2026 | 0.49 | 0.50 | 0.49 | 0.50 | 0.50 | 1.01% | 40,000 |
| Sep 23, 2026 | 0.48 | 0.50 | 0.47 | 0.50 | 0.50 | 1.02% | 588,000 |
| Sep 22, 2026 | 0.49 | 0.50 | 0.48 | 0.49 | 0.49 | -2.00% | 512,000 |
| Sep 21, 2026 | 0.50 | 0.50 | 0.48 | 0.50 | 0.50 | -0.99% | 1,296,000 |
| Sep 18, 2026 | 0.51 | 0.51 | 0.50 | 0.51 | 0.51 | 1.00% | 732,000 |
| Sep 17, 2026 | 0.51 | 0.52 | 0.49 | 0.50 | 0.50 | - | 184,000 |
| Sep 16, 2026 | 0.53 | 0.53 | 0.50 | 0.50 | 0.50 | -4.76% | 112,000 |
| Sep 15, 2026 | 0.52 | 0.53 | 0.50 | 0.53 | 0.53 | 1.94% | 252,000 |
| Sep 14, 2026 | 0.50 | 0.52 | 0.50 | 0.52 | 0.52 | - | 208,000 |
| Sep 11, 2026 | 0.52 | 0.52 | 0.49 | 0.52 | 0.52 | 1.98% | 912,000 |
| Sep 10, 2026 | 0.51 | 0.52 | 0.50 | 0.51 | 0.51 | -2.88% | 432,000 |
| Sep 9, 2026 | 0.52 | 0.53 | 0.50 | 0.52 | 0.52 | -1.89% | 536,000 |
| Sep 8, 2026 | 0.51 | 0.54 | 0.49 | 0.53 | 0.53 | 4.95% | 1,548,000 |
| 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 |