Man Shun Group (Holdings) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 18, 2026	0.46	0.47	0.45	0.47	-	-1.05%	380,000
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
Jun 25, 2026	0.41	0.42	0.41	0.42	0.42	-	56,000
Jun 24, 2026	0.42	0.42	0.42	0.42	0.42	-	-
Jun 23, 2026	0.41	0.42	0.41	0.42	0.42	-2.33%	36,000
Jun 22, 2026	0.44	0.44	0.44	0.43	0.43	-	4,000
Jun 18, 2026	0.42	0.42	0.42	0.43	0.43	-	20,000
Jun 17, 2026	0.43	0.43	0.43	0.43	0.43	-	-
Jun 16, 2026	0.42	0.43	0.40	0.43	0.43	-2.27%	480,000
Jun 15, 2026	0.44	0.44	0.44	0.44	0.44	-	116,000
Jun 12, 2026	0.43	0.44	0.43	0.44	0.44	1.15%	360,000
Jun 11, 2026	0.40	0.44	0.40	0.44	0.44	6.10%	300,000
Jun 10, 2026	0.41	0.41	0.41	0.41	0.41	1.23%	92,000
Jun 9, 2026	0.43	0.43	0.41	0.41	0.41	-5.81%	492,000
Jun 8, 2026	0.44	0.44	0.43	0.43	0.43	-3.37%	444,000
Jun 5, 2026	0.45	0.45	0.45	0.45	0.45	-2.20%	152,000