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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	0.72	0.68	0.68	0.73	0.68	170,000
August 15, 2025	0.64	0.79	0.79	1.02	0.64	1.97M
August 14, 2025	0.56	0.56	0.56	0.56	0.56	0
August 13, 2025	0.56	0.56	0.56	0.56	0.56	0
August 12, 2025	0.56	0.56	0.56	0.56	0.56	0
August 11, 2025	0.56	0.56	0.56	0.56	0.56	0
August 08, 2025	0.56	0.56	0.56	0.56	0.56	2,712
August 07, 2025	0.57	0.59	0.59	0.68	0.57	472,000
August 06, 2025	0.58	0.57	0.57	0.61	0.57	308,000
August 05, 2025	0.6	0.6	0.6	0.6	0.6	0
August 04, 2025	0.6	0.6	0.6	0.6	0.6	0
August 01, 2025	0.6	0.6	0.6	0.6	0.6	0
July 31, 2025	0.63	0.6	0.6	0.88	0.59	718,000
July 30, 2025	0.63	0.63	0.63	0.64	0.55	230,000
July 29, 2025	0.56	0.58	0.58	0.62	0.56	174,000
July 28, 2025	0.63	0.63	0.63	0.63	0.63	0
July 25, 2025	0.63	0.63	0.63	0.63	0.63	0
July 24, 2025	0.63	0.63	0.63	0.63	0.63	0
July 23, 2025	0.63	0.63	0.63	0.63	0.63	0
July 22, 2025	0.63	0.63	0.63	0.63	0.63	0
July 21, 2025	0.63	0.63	0.63	0.63	0.63	0
July 18, 2025	0.63	0.63	0.63	0.63	0.63	0
July 17, 2025	0.61	0.64	0.64	0.65	0.59	520,000
July 16, 2025	0.6	0.62	0.62	0.62	0.54	566,000
July 15, 2025	0.65	0.65	0.65	0.65	0.65	0
July 14, 2025	0.6	0.67	0.67	0.75	0.6	398,000
July 11, 2025	0.56	0.6	0.6	0.6	0.49	448,000
July 10, 2025	0.6	0.62	0.62	0.62	0.56	198,000
July 09, 2025	0.58	0.64	0.64	0.69	0.52	184,000
July 08, 2025	0.61	0.66	0.66	0.66	0.59	19,200
July 07, 2025	0.65	0.65	0.65	0.65	0.65	50,000
July 04, 2025	0.68	0.68	0.68	0.68	0.68	0
July 03, 2025	0.67	0.68	0.68	0.84	0.66	316,000
July 02, 2025	0.72	0.7	0.7	0.72	0.65	176,000
June 30, 2025	0.67	0.66	0.66	0.75	0.66	224,000
June 27, 2025	0.69	0.62	0.62	0.69	0.59	282,000
June 26, 2025	0.68	0.67	0.67	0.68	0.67	30,000
June 25, 2025	0.62	0.68	0.68	0.69	0.61	290,000
June 24, 2025	0.7	0.7	0.7	0.7	0.7	0
June 23, 2025	0.7	0.7	0.7	0.7	0.7	34,000
June 20, 2025	0.67	0.7	0.7	0.7	0.61	152,000
June 19, 2025	0.67	0.67	0.67	0.67	0.67	24,000
June 18, 2025	0.66	0.67	0.67	0.67	0.66	182,000
June 17, 2025	0.61	0.69	0.69	0.69	0.61	212,000
June 16, 2025	0.7	0.7	0.7	0.7	0.7	0
June 13, 2025	0.7	0.7	0.7	0.7	0.7	38,000
June 12, 2025	0.73	0.73	0.73	0.73	0.73	0
June 11, 2025	0.73	0.73	0.73	0.73	0.73	0
June 10, 2025	0.73	0.73	0.73	0.73	0.73	0
June 09, 2025	0.74	0.73	0.73	0.74	0.73	2,000
June 06, 2025	0.74	0.74	0.74	0.74	0.74	0
June 05, 2025	0.71	0.74	0.74	0.74	0.69	102,000
June 04, 2025	0.75	0.71	0.71	0.75	0.71	12,000
June 03, 2025	0.62	0.67	0.67	0.72	0.58	604,000
June 02, 2025	0.64	0.64	0.64	0.64	0.64	0
May 30, 2025	0.65	0.65	0.65	0.65	0.65	22,000
May 29, 2025	0.68	0.69	0.69	0.7	0.5	882,000
May 28, 2025	0.68	0.68	0.68	0.69	0.66	23,600
May 27, 2025	0.74	0.74	0.74	0.74	0.74	0
May 26, 2025	0.88	0.74	0.74	0.88	0.66	292,000

Man Sang International Limited (0938.HK) HKSE