Man Sang International Limited - 0938.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 16, 2026	0.38	0.38	0.38	0.38	0.38	0
February 13, 2026	0.38	0.38	0.38	0.38	0.38	0
February 12, 2026	0.38	0.38	0.38	0.38	0.38	0
February 11, 2026	0.39	0.39	0.39	0.39	0.39	0
February 10, 2026	0.39	0.39	0.39	0.39	0.39	0
February 09, 2026	0.4	0.4	0.4	0.4	0.4	0
February 06, 2026	0.4	0.4	0.4	0.4	0.4	0
February 05, 2026	0.42	0.4	0.4	0.42	0.38	632,000
February 04, 2026	0.39	0.4	0.4	0.4	0.39	250,000
February 03, 2026	0.4	0.4	0.4	0.4	0.4	0
February 02, 2026	0.4	0.4	0.4	0.4	0.4	0
January 30, 2026	0.4	0.4	0.4	0.4	0.4	28,000
January 29, 2026	0.39	0.42	0.42	0.45	0.39	1.07M
January 28, 2026	0.37	0.4	0.4	0.45	0.37	1.81M
January 27, 2026	0.39	0.39	0.39	0.39	0.39	4,000
January 26, 2026	0.39	0.39	0.39	0.42	0.39	166,000
January 23, 2026	0.39	0.44	0.44	0.44	0.38	1.67M
January 22, 2026	0.35	0.39	0.39	0.42	0.35	1.57M
January 21, 2026	0.38	0.38	0.38	0.38	0.38	86,000
January 20, 2026	0.39	0.38	0.38	0.41	0.38	1.56M
January 19, 2026	0.38	0.42	0.42	0.46	0.38	742,000
January 16, 2026	0.34	0.42	0.42	0.45	0.34	1.51M
January 15, 2026	0.35	0.34	0.34	0.35	0.34	172,000
January 14, 2026	0.34	0.38	0.38	0.44	0.32	2.24M
January 13, 2026	0.34	0.34	0.34	0.34	0.34	14,000
January 12, 2026	0.38	0.38	0.38	0.38	0.33	38,000
January 09, 2026	0.26	0.35	0.35	0.43	0.26	2.31M
January 08, 2026	0.29	0.29	0.29	0.29	0.29	4,000
January 07, 2026	0.27	0.27	0.27	0.27	0.27	8,000
January 06, 2026	0.25	0.28	0.28	0.28	0.25	534,000
January 05, 2026	0.27	0.27	0.27	0.28	0.26	354,000
January 02, 2026	0.28	0.29	0.29	0.29	0.25	748,000
December 31, 2025	0.3	0.3	0.3	0.3	0.3	0
December 30, 2025	0.28	0.3	0.3	0.3	0.28	98,000
December 29, 2025	0.28	0.28	0.28	0.3	0.28	236,000
December 24, 2025	0.28	0.28	0.28	0.28	0.28	182,000
December 23, 2025	0.29	0.3	0.3	0.33	0.28	1.05M
December 22, 2025	0.31	0.33	0.33	0.33	0.28	28,000
December 19, 2025	0.33	0.33	0.33	0.33	0.33	0
December 18, 2025	0.33	0.33	0.33	0.33	0.3	128,000
December 17, 2025	0.34	0.34	0.34	0.35	0.33	516,000
December 16, 2025	0.37	0.37	0.37	0.37	0.37	12,000
December 15, 2025	0.37	0.37	0.37	0.37	0.37	0
December 12, 2025	0.37	0.37	0.37	0.37	0.37	20,000
December 11, 2025	0.37	0.37	0.37	0.37	0.37	18,400
December 10, 2025	0.37	0.37	0.37	0.37	0.37	4,000
December 09, 2025	0.36	0.38	0.38	0.38	0.36	14,000
December 08, 2025	0.36	0.36	0.36	0.36	0.36	8,000
December 05, 2025	0.37	0.36	0.36	0.38	0.34	308,000
December 04, 2025	0.39	0.37	0.37	0.39	0.36	124,000
December 03, 2025	0.39	0.39	0.39	0.39	0.39	32,000
December 02, 2025	0.39	0.39	0.39	0.4	0.39	166,000
December 01, 2025	0.47	0.4	0.4	0.48	0.4	284,000
November 28, 2025	0.43	0.44	0.44	0.46	0.38	1.2M
November 27, 2025	0.47	0.45	0.45	0.47	0.44	592,000
November 26, 2025	0.49	0.48	0.48	0.49	0.47	220,000
November 25, 2025	0.49	0.5	0.5	0.62	0.47	934,000
November 24, 2025	0.53	0.49	0.49	0.53	0.48	58,000
November 21, 2025	0.46	0.48	0.48	0.58	0.45	1.31M
November 20, 2025	0.48	0.46	0.46	0.48	0.45	174,000

Man Sang International Limited (0938.HK) HKSE