Mulsanne Group Holding Limited (HKG:1817)
Hong Kong · Delayed Price · Currency is HKD 0.6050
+0.0150 (2.54%)
Oct 26, 2026, 4:08 PM HKT
Mulsanne Group Holding Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 0.59 | 0.62 | 0.52 | 0.61 | 0.61 | 2.54% | 327,000 |
| Oct 23, 2026 | 0.54 | 0.61 | 0.51 | 0.59 | 0.59 | 9.26% | 264,500 |
| Oct 22, 2026 | 0.53 | 0.60 | 0.53 | 0.54 | 0.54 | -12.90% | 497,000 |
| Oct 21, 2026 | 0.52 | 0.63 | 0.51 | 0.62 | 0.62 | 5.08% | 477,000 |
| Oct 20, 2026 | 0.51 | 0.60 | 0.51 | 0.59 | 0.59 | -4.84% | 363,000 |
| Oct 16, 2026 | 0.50 | 0.66 | 0.50 | 0.62 | 0.62 | 4.20% | 647,500 |
| Oct 15, 2026 | 0.61 | 0.61 | 0.48 | 0.60 | 0.60 | 0.85% | 276,500 |
| Oct 14, 2026 | 0.66 | 0.68 | 0.51 | 0.59 | 0.59 | -4.84% | 305,500 |
| Oct 13, 2026 | 0.68 | 0.68 | 0.62 | 0.62 | 0.62 | -1.59% | 234,000 |
| Oct 12, 2026 | 0.60 | 0.69 | 0.54 | 0.63 | 0.63 | 5.00% | 411,500 |
| Oct 9, 2026 | 0.55 | 0.62 | 0.46 | 0.60 | 0.60 | 9.09% | 691,500 |
| Oct 8, 2026 | 0.38 | 0.57 | 0.37 | 0.55 | 0.55 | 44.74% | 1,129,500 |
| Oct 7, 2026 | 0.40 | 0.45 | 0.35 | 0.38 | 0.38 | -16.48% | 713,000 |
| Oct 6, 2026 | 0.32 | 0.46 | 0.32 | 0.46 | 0.46 | 40.00% | 933,000 |
| Oct 5, 2026 | 0.31 | 0.33 | 0.31 | 0.33 | 0.33 | -12.16% | 498,000 |
| Oct 2, 2026 | 0.34 | 0.40 | 0.29 | 0.37 | 0.37 | 37.04% | 596,000 |
| Sep 30, 2026 | 0.30 | 0.30 | 0.27 | 0.27 | 0.27 | -22.86% | 197,000 |
| Sep 29, 2026 | 0.25 | 0.35 | 0.25 | 0.35 | 0.35 | 40.00% | 466,000 |
| Sep 28, 2026 | 0.28 | 0.29 | 0.25 | 0.25 | 0.25 | -16.67% | 29,500 |
| Sep 25, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Sep 24, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Sep 23, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Sep 22, 2026 | 0.30 | 0.30 | 0.25 | 0.30 | 0.30 | 1.69% | 93,000 |
| Sep 21, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -1.67% | - |
| Sep 18, 2026 | 0.33 | 0.33 | 0.30 | 0.30 | 0.30 | 13.21% | 9,500 |
| Sep 17, 2026 | 0.27 | 0.34 | 0.27 | 0.27 | 0.27 | - | 4,000 |
| Sep 16, 2026 | 0.32 | 0.32 | 0.27 | 0.27 | 0.27 | 6.00% | 40,500 |
| Sep 15, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | - | 171,000 |
| Sep 14, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.96% | 2,500 |
| Sep 11, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Sep 10, 2026 | 0.28 | 0.28 | 0.26 | 0.26 | 0.26 | 2.00% | 5,000 |
| Sep 9, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 1,500 |
| Sep 8, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Sep 7, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 2,000 |
| Sep 4, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 1,500 |
| Sep 3, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -1.96% | 52,000 |
| Sep 2, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 4,000 |
| Sep 1, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | - | 5,500 |
| Aug 31, 2026 | 0.26 | 0.29 | 0.26 | 0.26 | 0.26 | -10.53% | 6,000 |
| Aug 28, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -1.72% | - |
| Aug 27, 2026 | 0.27 | 0.29 | 0.27 | 0.29 | 0.29 | 7.41% | 2,000 |
| Aug 26, 2026 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | 8.00% | 3,500 |
| Aug 25, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.96% | 3,500 |
| Aug 24, 2026 | 0.24 | 0.30 | 0.24 | 0.26 | 0.26 | 6.25% | 99,500 |
| Aug 21, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -11.11% | 3,500 |
| Aug 20, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.82% | - |
| Aug 19, 2026 | 0.27 | 0.28 | 0.24 | 0.28 | 0.28 | 1.85% | 29,000 |
| Aug 18, 2026 | 0.28 | 0.28 | 0.24 | 0.27 | 0.27 | 3.85% | 11,000 |
| Aug 17, 2026 | 0.23 | 0.26 | 0.23 | 0.26 | 0.26 | 13.04% | 117,500 |
| Aug 14, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -2.13% | - |