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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 10, 2025	0.29	0.3	0.3	0.3	0.28	1.32M
February 07, 2025	0.31	0.3	0.3	0.32	0.29	2.12M
February 06, 2025	0.34	0.31	0.31	0.34	0.31	2M
February 05, 2025	0.31	0.34	0.34	0.35	0.31	2.4M
February 04, 2025	0.38	0.32	0.32	0.38	0.31	7.44M
February 03, 2025	0.5	0.38	0.38	0.66	0.36	24.42M
January 28, 2025	0.32	0.32	0.32	0.32	0.32	0
January 27, 2025	0.31	0.32	0.32	0.33	0.3	8.01M
January 24, 2025	0.31	0.3	0.3	0.32	0.3	836,000
January 23, 2025	0.31	0.31	0.31	0.33	0.31	1.92M
January 22, 2025	0.3	0.32	0.32	0.34	0.3	7.76M
January 21, 2025	0.31	0.3	0.3	0.35	0.29	2.33M
January 20, 2025	0.31	0.3	0.3	0.34	0.28	19.47M
January 17, 2025	0.32	0.3	0.3	0.34	0.3	1.04M
January 16, 2025	0.29	0.31	0.31	0.32	0.29	872,000
January 15, 2025	0.27	0.31	0.31	0.33	0.25	1.31M
January 14, 2025	0.39	0.32	0.32	0.39	0.24	10.5M
January 13, 2025	0.36	0.39	0.39	0.4	0.3	11.72M
January 10, 2025	0.27	0.37	0.37	0.37	0.27	14M
January 09, 2025	0.24	0.28	0.28	0.28	0.23	2.37M
January 08, 2025	0.24	0.24	0.24	0.24	0.24	1.59M
January 07, 2025	0.24	0.24	0.24	0.24	0.23	1.78M
January 06, 2025	0.26	0.24	0.24	0.26	0.23	3.54M
January 03, 2025	0.25	0.26	0.26	0.31	0.23	15.42M
January 02, 2025	0.2	0.23	0.23	0.24	0.2	2.49M
December 31, 2024	0.23	0.2	0.2	0.23	0.2	3.91M
December 30, 2024	0.26	0.23	0.23	0.27	0.22	4.52M
December 27, 2024	0.28	0.26	0.26	0.29	0.25	2.48M
December 24, 2024	0.26	0.28	0.28	0.31	0.26	7.5M
December 23, 2024	0.26	0.26	0.26	0.27	0.25	2.36M
December 20, 2024	0.25	0.25	0.25	0.26	0.24	2.38M
December 19, 2024	0.25	0.25	0.25	0.26	0.24	2.44M
December 18, 2024	0.26	0.25	0.25	0.28	0.25	2.37M
December 17, 2024	0.24	0.26	0.26	0.27	0.24	2.81M
December 16, 2024	0.24	0.25	0.25	0.32	0.24	4.96M
December 13, 2024	0.22	0.24	0.24	0.24	0.22	8.78M
December 12, 2024	0.22	0.22	0.22	0.22	0.22	3.43M
December 11, 2024	0.24	0.22	0.22	0.24	0.22	4.96M
December 10, 2024	0.24	0.24	0.24	0.24	0.23	2.94M
December 09, 2024	0.24	0.24	0.24	0.24	0.23	6.58M
December 06, 2024	0.26	0.24	0.24	0.27	0.24	3.55M
December 05, 2024	0.28	0.27	0.27	0.29	0.26	2.63M
December 04, 2024	0.28	0.28	0.28	0.3	0.27	3.26M
December 03, 2024	0.3	0.3	0.3	0.31	0.27	2.92M
December 02, 2024	0.31	0.31	0.31	0.31	0.3	2.26M
November 29, 2024	0.31	0.31	0.31	0.31	0.28	2.67M
November 28, 2024	0.28	0.3	0.3	0.31	0.27	12.21M
November 27, 2024	0.28	0.28	0.28	0.29	0.27	3M
November 26, 2024	0.28	0.28	0.28	0.29	0.27	2.3M
November 25, 2024	0.31	0.28	0.28	0.36	0.26	4.18M
November 22, 2024	0.27	0.31	0.31	0.31	0.27	3.25M
November 21, 2024	0.33	0.28	0.28	0.35	0.26	2.24M
November 20, 2024	0.32	0.33	0.33	0.33	0.31	3.1M
November 19, 2024	0.33	0.32	0.32	0.33	0.3	10.64M
November 18, 2024	0.34	0.34	0.34	0.37	0.32	3.89M
November 15, 2024	0.35	0.36	0.36	0.39	0.33	6.19M
November 14, 2024	0.34	0.32	0.32	0.34	0.31	2.56M
November 13, 2024	0.33	0.33	0.33	0.34	0.3	2.89M
November 12, 2024	0.34	0.33	0.33	0.34	0.31	2.84M
November 11, 2024	0.32	0.33	0.33	0.33	0.3	3.5M

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