Mulsanne Group Holding Limited (HKG:1817)
Hong Kong · Delayed Price · Currency is HKD 0.2420
+0.0020 (0.83%)
Jun 1, 2026, 4:08 PM HKT
Mulsanne Group Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | 0.83% | 5,000 |
| May 29, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.44% | 31,000 |
| May 28, 2026 | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | -1.60% | 1,000 |
| May 27, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 1.63% | - |
| May 26, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.81% | 65,000 |
| May 22, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| May 21, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | 0.81% | 13,000 |
| May 20, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| May 19, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| May 18, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| May 15, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 8,000 |
| May 14, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.82% | - |
| May 13, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.40% | 2,500 |
| May 12, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.96% | 121,000 |
| May 11, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 79,500 |
| May 8, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.92% | 90,500 |
| May 7, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -5.45% | 6,000 |
| May 6, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -1.79% | - |
| May 5, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| May 4, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Apr 30, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Apr 29, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 11,000 |
| Apr 28, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Apr 27, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Apr 24, 2026 | 0.26 | 0.28 | 0.26 | 0.28 | 0.28 | 9.80% | 26,000 |
| Apr 23, 2026 | 0.30 | 0.30 | 0.26 | 0.26 | 0.26 | - | 75,500 |
| Apr 22, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Apr 21, 2026 | 0.28 | 0.28 | 0.26 | 0.26 | 0.26 | -3.77% | 3,000 |
| Apr 20, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Apr 17, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Apr 16, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -10.17% | 15,500 |
| Apr 15, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Apr 14, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Apr 13, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Apr 10, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 5.36% | 10,000 |
| Apr 9, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Apr 8, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Apr 2, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Apr 1, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Mar 31, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Mar 30, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Mar 27, 2026 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | - | 28,000 |
| Mar 26, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Mar 25, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Mar 24, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 1,500 |
| Mar 23, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Mar 20, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Mar 19, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Mar 18, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Mar 17, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |