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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 16, 2025	0.54	0.63	0.63	0.67	0.54	680,000
October 15, 2025	0.57	0.59	0.59	0.59	0.57	286,000
October 14, 2025	0.59	0.61	0.61	0.68	0.57	1.02M
October 13, 2025	0.52	0.56	0.56	0.72	0.52	622,000
October 10, 2025	0.54	0.54	0.54	0.54	0.54	0
October 09, 2025	0.53	0.54	0.54	0.54	0.53	6,000
October 08, 2025	0.54	0.54	0.54	0.55	0.54	20,000
October 06, 2025	0.57	0.55	0.55	0.57	0.54	220,000
October 03, 2025	0.57	0.57	0.57	0.57	0.56	74,000
October 02, 2025	0.58	0.57	0.57	0.58	0.57	89,200
September 30, 2025	0.6	0.6	0.6	0.6	0.6	0
September 29, 2025	0.61	0.6	0.6	0.61	0.59	14,000
September 26, 2025	0.61	0.61	0.61	0.61	0.61	0
September 25, 2025	0.59	0.61	0.61	0.77	0.58	398,000
September 24, 2025	0.61	0.61	0.61	0.61	0.61	0
September 23, 2025	0.61	0.61	0.61	0.61	0.61	0
September 22, 2025	0.61	0.61	0.61	0.61	0.61	0
September 19, 2025	0.62	0.62	0.62	0.62	0.62	0
September 18, 2025	0.64	0.62	0.62	0.64	0.62	60,000
September 17, 2025	0.63	0.65	0.65	0.65	0.61	512,000
September 16, 2025	0.68	0.68	0.68	0.68	0.68	0
September 15, 2025	0.6	0.68	0.68	0.76	0.6	628,000
September 12, 2025	0.57	0.57	0.57	0.57	0.57	28,000
September 11, 2025	0.62	0.62	0.62	0.62	0.62	0
September 10, 2025	0.6	0.63	0.63	0.69	0.59	510,000
September 09, 2025	0.62	0.61	0.61	0.62	0.61	60,000
September 08, 2025	0.65	0.62	0.62	0.65	0.58	190,000
September 05, 2025	0.7	0.7	0.7	0.7	0.7	0
September 04, 2025	0.72	0.72	0.72	0.72	0.72	0
September 03, 2025	0.72	0.72	0.72	0.72	0.72	0
September 02, 2025	0.66	0.73	0.73	0.74	0.59	276,000
September 01, 2025	0.74	0.7	0.7	0.74	0.68	282,000
August 29, 2025	0.63	0.7	0.7	0.7	0.63	82,000
August 28, 2025	0.71	0.71	0.71	0.71	0.71	0
August 27, 2025	0.75	0.73	0.73	0.75	0.61	524,000
August 26, 2025	0.72	0.71	0.71	0.72	0.68	8,000
August 25, 2025	0.71	0.7	0.7	0.72	0.69	48,000
August 22, 2025	0.69	0.68	0.68	0.71	0.68	16,000
August 21, 2025	0.64	0.66	0.66	0.68	0.64	68,000
August 20, 2025	0.63	0.64	0.64	0.68	0.6	98,000
August 19, 2025	0.68	0.63	0.63	0.68	0.62	22,000
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

Man Sang International Limited (0938.HK) HKSE