MOS House Group Limited - 1653.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	0.82	0.82	0.82	0.86	0.8	1.32M
September 25, 2025	0.86	0.89	0.89	0.9	0.82	764,000
September 24, 2025	0.9	0.9	0.9	0.9	0.9	60,000
September 23, 2025	0.93	0.92	0.92	0.94	0.83	80,000
September 22, 2025	0.99	0.93	0.93	0.99	0.89	80,000
September 19, 2025	0.94	0.99	0.99	1.04	0.94	876,000
September 18, 2025	0.85	0.94	0.94	0.96	0.84	772,000
September 17, 2025	0.85	0.85	0.85	0.88	0.8	740,000
September 16, 2025	0.72	0.82	0.82	0.84	0.72	1.69M
September 15, 2025	0.75	0.76	0.76	0.84	0.69	920,000
September 12, 2025	0.76	0.76	0.76	0.83	0.72	1.59M
September 11, 2025	0.72	0.73	0.73	0.73	0.65	760,000
September 10, 2025	0.79	0.72	0.72	0.81	0.72	1.57M
September 09, 2025	0.79	0.82	0.82	0.85	0.72	2.33M
September 08, 2025	0.43	0.87	0.87	0.94	0.42	10.78M
September 05, 2025	0.41	0.41	0.45	0.45	0.4	506,000
September 04, 2025	0.41	0.4	0.4	0.42	0.39	200,000
September 03, 2025	0.41	0.4	0.4	0.46	0.39	520,000
September 02, 2025	0.38	0.4	0.4	0.4	0.37	920,000
September 01, 2025	0.39	0.39	0.39	0.39	0.38	160,000
August 29, 2025	0.4	0.4	0.4	0.4	0.4	80,000
August 28, 2025	0.38	0.39	0.39	0.4	0.38	180,000
August 27, 2025	0.38	0.37	0.37	0.42	0.37	1.5M
August 26, 2025	0.35	0.37	0.37	0.37	0.35	180,000
August 25, 2025	0.36	0.37	0.37	0.37	0.35	130,000
August 22, 2025	0.38	0.38	0.38	0.38	0.38	20,000
August 21, 2025	0.37	0.37	0.37	0.4	0.37	400,000
August 20, 2025	0.35	0.37	0.37	0.37	0.35	60,000
August 19, 2025	0.37	0.35	0.35	0.37	0.35	140,000
August 18, 2025	0.35	0.36	0.36	0.36	0.35	700,000
August 15, 2025	0.36	0.35	0.35	0.36	0.35	120,000
August 14, 2025	0.34	0.35	0.35	0.36	0.33	560,000
August 13, 2025	0.32	0.35	0.35	0.35	0.32	24,000
August 12, 2025	0.35	0.35	0.35	0.35	0.35	0
August 11, 2025	0.35	0.35	0.35	0.35	0.35	60,000
August 08, 2025	0.36	0.35	0.35	0.36	0.35	40,000
August 07, 2025	0.35	0.35	0.35	0.35	0.35	40,000
August 06, 2025	0.35	0.35	0.35	0.38	0.34	40,000
August 05, 2025	0.37	0.35	0.35	0.38	0.34	660,000
August 04, 2025	0.32	0.32	0.32	0.35	0.32	220,000
August 01, 2025	0.33	0.33	0.33	0.33	0.33	0
July 31, 2025	0.33	0.33	0.33	0.33	0.33	0
July 30, 2025	0.33	0.33	0.33	0.33	0.33	60,000
July 29, 2025	0.28	0.34	0.34	0.35	0.28	860,000
July 28, 2025	0.31	0.31	0.31	0.31	0.31	0
July 25, 2025	0.31	0.31	0.31	0.31	0.31	0
July 24, 2025	0.31	0.31	0.31	0.31	0.31	0
July 23, 2025	0.31	0.31	0.31	0.31	0.31	0
July 22, 2025	0.31	0.31	0.31	0.31	0.31	0
July 21, 2025	0.31	0.31	0.31	0.31	0.31	20,000
July 18, 2025	0.31	0.31	0.31	0.31	0.31	0
July 17, 2025	0.31	0.31	0.31	0.31	0.31	0
July 16, 2025	0.31	0.31	0.31	0.31	0.31	24,000
July 15, 2025	0.35	0.33	0.33	0.35	0.33	82,000
July 14, 2025	0.31	0.31	0.31	0.31	0.31	0
July 11, 2025	0.31	0.31	0.31	0.31	0.31	0
July 10, 2025	0.31	0.31	0.31	0.31	0.31	0
July 09, 2025	0.31	0.31	0.31	0.31	0.31	0
July 08, 2025	0.31	0.31	0.31	0.31	0.31	0
July 07, 2025	0.31	0.31	0.31	0.31	0.31	30,000

MOS House Group Limited (1653.HK) HKSE