Man Shun Group (Holdings) Limited - 1746.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	0.38	0.38	0.38	0.38	0.37	456,000
February 16, 2026	0.37	0.38	0.38	0.38	0.37	220,000
February 13, 2026	0.39	0.38	0.38	0.39	0.36	1.17M
February 12, 2026	0.39	0.4	0.4	0.41	0.38	728,000
February 11, 2026	0.4	0.39	0.39	0.42	0.39	2.82M
February 10, 2026	0.39	0.38	0.38	0.39	0.38	96,000
February 09, 2026	0.38	0.39	0.39	0.39	0.36	1.78M
February 06, 2026	0.36	0.36	0.36	0.36	0.34	828,000
February 05, 2026	0.35	0.36	0.36	0.39	0.34	932,000
February 04, 2026	0.38	0.36	0.36	0.38	0.36	1.04M
February 03, 2026	0.38	0.37	0.37	0.4	0.35	4.02M
February 02, 2026	0.44	0.38	0.38	0.44	0.38	5.78M
January 30, 2026	0.39	0.44	0.44	0.49	0.35	43.78M
January 29, 2026	0.28	0.28	0.28	0.28	0.28	0
January 28, 2026	0.31	0.28	0.28	0.31	0.28	824,000
January 27, 2026	0.28	0.31	0.31	0.34	0.28	2.78M
January 26, 2026	0.26	0.28	0.28	0.28	0.26	500,000
January 23, 2026	0.27	0.26	0.26	0.27	0.26	104,000
January 22, 2026	0.27	0.27	0.27	0.28	0.27	336,000
January 21, 2026	0.27	0.26	0.26	0.27	0.26	148,000
January 20, 2026	0.24	0.29	0.29	0.3	0.23	2.22M
January 19, 2026	0.24	0.24	0.24	0.24	0.24	280,000
January 16, 2026	0.25	0.24	0.24	0.25	0.24	752,000
January 15, 2026	0.26	0.25	0.25	0.26	0.25	1.4M
January 14, 2026	0.26	0.26	0.26	0.26	0.26	232,000
January 13, 2026	0.26	0.26	0.26	0.26	0.26	44,000
January 12, 2026	0.26	0.26	0.26	0.26	0.25	512,000
January 09, 2026	0.26	0.26	0.26	0.26	0.26	232,000
January 08, 2026	0.26	0.26	0.26	0.26	0.26	48,000
January 07, 2026	0.26	0.26	0.26	0.26	0.26	68,000
January 06, 2026	0.28	0.26	0.26	0.28	0.26	1.24M
January 05, 2026	0.27	0.26	0.26	0.27	0.26	48,000
January 02, 2026	0.28	0.28	0.28	0.28	0.27	316,000
December 31, 2025	0.28	0.28	0.28	0.28	0.28	0
December 30, 2025	0.28	0.28	0.28	0.29	0.28	392,000
December 29, 2025	0.3	0.28	0.28	0.3	0.28	1.08M
December 24, 2025	0.3	0.3	0.3	0.3	0.3	0
December 23, 2025	0.3	0.3	0.3	0.3	0.3	48,000
December 22, 2025	0.31	0.31	0.31	0.31	0.31	0
December 19, 2025	0.31	0.31	0.31	0.31	0.31	0
December 18, 2025	0.31	0.31	0.31	0.31	0.28	1.37M
December 17, 2025	0.32	0.32	0.32	0.32	0.32	0
December 16, 2025	0.31	0.31	0.31	0.31	0.31	112,000
December 15, 2025	0.31	0.31	0.31	0.31	0.31	48,000
December 12, 2025	0.31	0.31	0.31	0.32	0.31	96,000
December 11, 2025	0.31	0.31	0.31	0.31	0.31	0
December 10, 2025	0.31	0.31	0.31	0.32	0.31	344,000
December 09, 2025	0.32	0.31	0.31	0.32	0.31	32,000
December 08, 2025	0.31	0.31	0.31	0.31	0.31	12,000
December 05, 2025	0.32	0.32	0.32	0.32	0.32	408,000
December 04, 2025	0.32	0.32	0.32	0.32	0.31	236,000
December 03, 2025	0.32	0.32	0.32	0.32	0.32	8,000
December 02, 2025	0.34	0.32	0.32	0.34	0.31	624,000
December 01, 2025	0.35	0.35	0.35	0.35	0.35	60,000
November 28, 2025	0.38	0.35	0.35	0.38	0.33	364,000
November 27, 2025	0.32	0.32	0.32	0.32	0.32	0
November 26, 2025	0.32	0.32	0.32	0.33	0.31	1.42M
November 25, 2025	0.31	0.32	0.32	0.32	0.31	180,000
November 24, 2025	0.33	0.32	0.32	0.33	0.32	216,000
November 21, 2025	0.32	0.32	0.32	0.32	0.3	3.16M

Man Shun Group (Holdings) Limited (1746.HK) HKSE