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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	0.32	0.32	0.32	0.33	0.32	44,000
November 19, 2025	0.32	0.33	0.33	0.33	0.32	496,000
November 18, 2025	0.34	0.34	0.34	0.34	0.33	124,000
November 17, 2025	0.35	0.34	0.34	0.35	0.34	1.05M
November 14, 2025	0.35	0.35	0.35	0.35	0.34	1.16M
November 13, 2025	0.36	0.36	0.36	0.36	0.35	184,000
November 12, 2025	0.38	0.37	0.37	0.38	0.36	300,000
November 11, 2025	0.4	0.38	0.38	0.4	0.37	1.16M
November 10, 2025	0.35	0.4	0.4	0.4	0.35	2.36M
November 07, 2025	0.31	0.35	0.35	0.35	0.31	292,000
November 06, 2025	0.31	0.31	0.31	0.31	0.31	0
November 05, 2025	0.3	0.31	0.31	0.31	0.28	208,000
November 04, 2025	0.3	0.3	0.3	0.3	0.28	984,000
November 03, 2025	0.32	0.3	0.3	0.32	0.3	756,000
October 31, 2025	0.32	0.32	0.32	0.32	0.31	116,000
October 30, 2025	0.32	0.32	0.32	0.32	0.32	60,000
October 28, 2025	0.32	0.33	0.33	0.33	0.32	180,000
October 27, 2025	0.33	0.32	0.32	0.33	0.32	180,000
October 26, 2025	0.33	0.32	0.32	0.33	0.32	12,000
October 24, 2025	0.33	0.32	0.32	0.33	0.32	120,000
October 23, 2025	0.33	0.33	0.33	0.33	0.33	120,000
October 22, 2025	0.35	0.33	0.33	0.35	0.32	360,000
October 21, 2025	0.36	0.35	0.35	0.36	0.35	640,000
October 20, 2025	0.36	0.36	0.36	0.36	0.36	120,000
October 17, 2025	0.35	0.36	0.36	0.36	0.35	328,000
October 16, 2025	0.33	0.35	0.35	0.35	0.33	208,000
October 15, 2025	0.33	0.35	0.35	0.37	0.33	752,000
October 14, 2025	0.32	0.33	0.33	0.33	0.32	740,000
October 13, 2025	0.35	0.33	0.33	0.35	0.32	1.58M
October 10, 2025	0.36	0.36	0.36	0.37	0.35	1.98M
October 09, 2025	0.41	0.38	0.38	0.43	0.37	2.59M
October 08, 2025	0.36	0.41	0.41	0.45	0.36	8.44M
October 06, 2025	0.33	0.37	0.37	0.38	0.33	4.16M
October 03, 2025	0.35	0.33	0.33	0.35	0.32	1.16M
October 02, 2025	0.27	0.37	0.37	0.39	0.27	7.71M
September 30, 2025	0.27	0.26	0.26	0.3	0.26	1.11M
September 29, 2025	0.26	0.27	0.27	0.27	0.26	544,000
September 26, 2025	0.27	0.26	0.26	0.27	0.26	480,000
September 25, 2025	0.3	0.27	0.27	0.3	0.27	1.59M
September 24, 2025	0.32	0.3	0.3	0.33	0.29	496,000
September 23, 2025	0.28	0.3	0.3	0.3	0.28	776,782
September 22, 2025	0.28	0.28	0.28	0.3	0.28	796,000
September 19, 2025	0.3	0.3	0.3	0.3	0.3	0
September 18, 2025	0.31	0.3	0.3	0.32	0.28	1.22M
September 17, 2025	0.32	0.31	0.31	0.32	0.31	76,000
September 16, 2025	0.32	0.32	0.32	0.33	0.32	192,000
September 15, 2025	0.31	0.32	0.32	0.32	0.31	16,000
September 12, 2025	0.33	0.32	0.32	0.33	0.3	1.02M
September 11, 2025	0.33	0.33	0.33	0.33	0.32	160,000
September 10, 2025	0.33	0.33	0.33	0.33	0.33	36,000

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