MOS House Group Limited (1653.HK) HKSE
2.85
+0.11(+4.01%)
Currency In HKD
- General
- Statistics
- Historical Data
- Profile
- Financials
1653.HK Historical Return
If you invested $1000 in MOS House Group Limited (1653.HK) since IPO date, it would be worth $814.29 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $8,260.87, while $1000 invested 1 year ago would be worth $10,961.54. This corresponds to total returns of -18.57%, 726.09%, 996.15%, respectively, with annualized returns of -2.66%, 52.51%, 996.15%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
1653.HK Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 02, 2026 | 2.78 | 2.85 | 2.85 | 2.87 | 2.76 | 640,000 |
| June 01, 2026 | 2.96 | 2.74 | 2.74 | 2.99 | 2.63 | 1.5M |
| May 29, 2026 | 2.95 | 2.99 | 2.99 | 3.04 | 2.87 | 1.72M |
| May 28, 2026 | 2.94 | 2.89 | 2.89 | 2.97 | 2.87 | 1.94M |
| May 27, 2026 | 2.9 | 2.93 | 2.93 | 3.13 | 2.89 | 1.68M |
| May 26, 2026 | 3.15 | 3 | 3 | 3.15 | 2.81 | 2.62M |
| May 22, 2026 | 2.65 | 2.86 | 2.86 | 3.13 | 2.65 | 2.54M |
| May 21, 2026 | 3.02 | 2.65 | 2.65 | 3.02 | 2.58 | 3.48M |
| May 20, 2026 | 3.15 | 2.95 | 2.95 | 3.4 | 2.9 | 2.17M |
| May 19, 2026 | 2.54 | 3.03 | 3.03 | 3.08 | 2.54 | 2.12M |
| May 18, 2026 | 2.45 | 2.46 | 2.46 | 2.57 | 2.35 | 1.35M |
| May 15, 2026 | 2.53 | 2.45 | 2.45 | 2.6 | 2.36 | 480,000 |
| May 14, 2026 | 2.43 | 2.48 | 2.48 | 2.63 | 2.41 | 680,000 |
| May 13, 2026 | 2.51 | 2.6 | 2.6 | 2.6 | 2.51 | 100,000 |
| May 12, 2026 | 2.62 | 2.6 | 2.6 | 2.64 | 2.55 | 180,000 |
| May 11, 2026 | 2.49 | 2.55 | 2.55 | 2.56 | 2.34 | 920,000 |
| May 08, 2026 | 2.55 | 2.4 | 2.4 | 2.61 | 2.4 | 1.16M |
| May 07, 2026 | 2.77 | 2.61 | 2.61 | 2.78 | 2.57 | 320,000 |
| May 06, 2026 | 2.54 | 2.67 | 2.67 | 2.67 | 2.53 | 128,000 |
| May 05, 2026 | 2.46 | 2.7 | 2.7 | 2.77 | 2.4 | 1.12M |
| May 04, 2026 | 2.56 | 2.58 | 2.58 | 2.74 | 2.41 | 700,000 |
| April 30, 2026 | 2.9 | 2.63 | 2.63 | 2.9 | 2.47 | 660,000 |
| April 29, 2026 | 2.76 | 2.77 | 2.77 | 2.89 | 2.6 | 440,000 |
| April 28, 2026 | 2.86 | 2.74 | 2.74 | 2.93 | 2.74 | 380,000 |
| April 27, 2026 | 2.75 | 2.87 | 2.87 | 2.99 | 2.75 | 700,000 |
| April 24, 2026 | 2.81 | 2.81 | 2.81 | 2.81 | 2.66 | 242,000 |
| April 23, 2026 | 2.82 | 2.8 | 2.8 | 2.88 | 2.8 | 80,700 |
| April 22, 2026 | 2.95 | 2.77 | 2.77 | 2.95 | 2.7 | 150,000 |
| April 21, 2026 | 2.95 | 2.86 | 2.86 | 2.95 | 2.76 | 240,000 |
| April 20, 2026 | 3.15 | 2.87 | 2.87 | 3.17 | 2.87 | 200,000 |
| April 17, 2026 | 2.83 | 2.95 | 2.95 | 2.95 | 2.79 | 760,000 |
| April 16, 2026 | 2.88 | 2.83 | 2.83 | 2.88 | 2.66 | 1.48M |
| April 15, 2026 | 2.8 | 2.75 | 2.75 | 2.83 | 2.66 | 820,000 |
| April 14, 2026 | 2.77 | 2.8 | 2.8 | 2.83 | 2.43 | 740,000 |
| April 13, 2026 | 3.02 | 2.73 | 2.73 | 3.04 | 2.73 | 3.76M |
| April 10, 2026 | 3.18 | 3.12 | 3.12 | 3.18 | 2.98 | 1.5M |
| April 09, 2026 | 3.45 | 3.05 | 3.05 | 3.45 | 3.05 | 3.04M |
| April 08, 2026 | 3.28 | 3.09 | 3.09 | 3.28 | 2.84 | 520,000 |
| April 02, 2026 | 3.03 | 3.14 | 3.14 | 3.2 | 3.02 | 884,000 |
| April 01, 2026 | 3.26 | 3.12 | 3.12 | 3.26 | 3.03 | 260,000 |
| March 31, 2026 | 3.1 | 3.06 | 3.06 | 3.1 | 2.96 | 280,000 |
| March 30, 2026 | 3.46 | 3.11 | 3.11 | 3.46 | 3.05 | 1.94M |
| March 27, 2026 | 3.25 | 3.22 | 3.22 | 3.26 | 3.17 | 2.5M |
| March 26, 2026 | 3.35 | 3.25 | 3.25 | 3.41 | 3.2 | 1.16M |
| March 25, 2026 | 3.26 | 3.3 | 3.3 | 3.42 | 3.22 | 710,000 |
| March 24, 2026 | 3.16 | 3.3 | 3.3 | 3.3 | 3.09 | 580,000 |
| March 23, 2026 | 3.16 | 3.15 | 3.15 | 3.18 | 3.05 | 340,000 |
| March 20, 2026 | 3.12 | 3.14 | 3.14 | 3.15 | 3 | 470,000 |
| March 19, 2026 | 3.25 | 3.15 | 3.15 | 3.3 | 2.96 | 4.2M |
| March 18, 2026 | 3.33 | 3.3 | 3.3 | 3.47 | 3.3 | 1.67M |
| March 17, 2026 | 3.42 | 3.3 | 3.3 | 3.42 | 3.15 | 700,000 |
| March 16, 2026 | 3.25 | 3.46 | 3.46 | 3.46 | 3.25 | 42,000 |
| March 13, 2026 | 3.49 | 3.44 | 3.44 | 3.5 | 3 | 1M |
| March 12, 2026 | 3.4 | 3.34 | 3.34 | 3.55 | 3.34 | 1.72M |
| March 11, 2026 | 3.68 | 3.36 | 3.36 | 3.68 | 3.29 | 670,000 |
| March 10, 2026 | 3.38 | 3.82 | 3.58 | 3.82 | 3.38 | 180,000 |
| March 09, 2026 | 2.88 | 3.38 | 3.38 | 3.38 | 2.88 | 682,000 |
| March 06, 2026 | 2.76 | 2.9 | 2.9 | 2.91 | 2.74 | 80,000 |
| March 05, 2026 | 2.97 | 2.78 | 2.78 | 2.97 | 2.78 | 100,000 |
| March 04, 2026 | 2.77 | 2.77 | 2.8 | 2.77 | 2.77 | 40,000 |
