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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 19, 2025	0.48	0.48	0.48	0.54	0.44	1.37M
November 18, 2025	0.49	0.49	0.49	0.49	0.49	618
November 17, 2025	0.46	0.49	0.49	0.5	0.46	18,000
November 14, 2025	0.45	0.46	0.46	0.53	0.45	520,000
November 13, 2025	0.5	0.47	0.47	0.5	0.47	62,000
November 12, 2025	0.45	0.5	0.5	0.7	0.42	849,200
November 11, 2025	0.51	0.51	0.51	0.51	0.51	0
November 10, 2025	0.51	0.51	0.51	0.51	0.51	0
November 07, 2025	0.52	0.52	0.52	0.52	0.52	0
November 06, 2025	0.52	0.52	0.52	0.52	0.52	0
November 05, 2025	0.51	0.52	0.52	0.54	0.42	638,000
November 04, 2025	0.52	0.52	0.52	0.52	0.52	0
November 03, 2025	0.53	0.53	0.53	0.53	0.53	16,000
October 31, 2025	0.54	0.54	0.54	0.54	0.54	0
October 30, 2025	0.54	0.54	0.54	0.54	0.54	22,000
October 28, 2025	0.59	0.55	0.55	0.59	0.55	20,000
October 27, 2025	0.6	0.6	0.6	0.6	0.57	10,000
October 24, 2025	0.57	0.6	0.6	0.61	0.56	130,000
October 23, 2025	0.59	0.57	0.57	0.67	0.55	766,000
October 22, 2025	0.62	0.62	0.62	0.62	0.62	0
October 21, 2025	0.65	0.63	0.63	0.65	0.63	102,000
October 20, 2025	0.63	0.65	0.65	0.67	0.63	100,000
October 17, 2025	0.63	0.63	0.63	0.63	0.63	0

Man Sang International Limited (0938.HK) HKSE