Man Shun Group (Holdings) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	0.48	0.48	0.48	0.48	0.48	1.05%	176,000
May 6, 2026	0.47	0.48	0.47	0.48	0.48	4.40%	176,000
May 5, 2026	0.46	0.46	0.46	0.46	0.46	-3.19%	28,000
May 4, 2026	0.47	0.48	0.46	0.47	0.47	-	380,000
Apr 30, 2026	0.47	0.47	0.47	0.47	0.47	-1.05%	208,000
Apr 29, 2026	0.49	0.49	0.48	0.48	0.48	-2.06%	156,000
Apr 28, 2026	0.48	0.49	0.47	0.49	0.49	1.04%	108,000
Apr 27, 2026	0.48	0.51	0.48	0.48	0.48	-	1,144,000
Apr 24, 2026	0.49	0.49	0.49	0.48	0.48	5.49%	444,000
Apr 23, 2026	0.47	0.47	0.46	0.46	0.46	-1.09%	212,000
Apr 22, 2026	0.47	0.47	0.46	0.46	0.46	-	124,000
Apr 21, 2026	0.46	0.47	0.46	0.46	0.46	-	432,000
Apr 20, 2026	0.47	0.47	0.46	0.46	0.46	-	724,000
Apr 17, 2026	0.48	0.48	0.46	0.46	0.46	-	32,000
Apr 16, 2026	0.46	0.48	0.46	0.46	0.46	-	56,000
Apr 15, 2026	0.48	0.48	0.45	0.46	0.46	-2.13%	1,056,000
Apr 14, 2026	0.47	0.47	0.47	0.47	0.47	-5.05%	20,000
Apr 13, 2026	0.45	0.50	0.45	0.50	0.50	6.45%	180,000
Apr 10, 2026	0.47	0.47	0.47	0.47	0.47	-	188,000
Apr 9, 2026	0.47	0.48	0.47	0.47	0.47	-1.06%	756,000
Apr 8, 2026	0.50	0.51	0.47	0.47	0.47	-6.00%	1,152,000
Apr 2, 2026	0.49	0.51	0.48	0.50	0.50	1.01%	392,000
Apr 1, 2026	0.50	0.50	0.50	0.50	0.50	-	240,000
Mar 31, 2026	0.50	0.50	0.50	0.50	0.50	-2.94%	652,000
Mar 30, 2026	0.52	0.53	0.49	0.51	0.51	-1.92%	640,000
Mar 27, 2026	0.50	0.52	0.50	0.52	0.52	-3.70%	324,000
Mar 26, 2026	0.48	0.54	0.48	0.54	0.54	12.50%	1,988,000
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