Mulsanne Group Holding Limited - 1817.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 06, 2025	0.35	0.34	0.34	0.35	0.33	41,500
November 05, 2025	0.36	0.36	0.36	0.36	0.36	0
November 04, 2025	0.36	0.36	0.36	0.36	0.36	0
November 03, 2025	0.36	0.36	0.36	0.36	0.36	0
October 31, 2025	0.36	0.36	0.36	0.36	0.36	1,000
October 30, 2025	0.37	0.37	0.37	0.37	0.37	0
October 28, 2025	0.37	0.37	0.37	0.37	0.37	0
October 27, 2025	0.33	0.37	0.37	0.37	0.33	56,000
October 24, 2025	0.36	0.36	0.36	0.36	0.36	0
October 23, 2025	0.36	0.36	0.36	0.36	0.36	0
October 22, 2025	0.36	0.36	0.36	0.36	0.36	0
October 21, 2025	0.36	0.36	0.36	0.36	0.36	0
October 20, 2025	0.36	0.36	0.36	0.36	0.36	0
October 17, 2025	0.36	0.36	0.36	0.36	0.36	0
October 16, 2025	0.36	0.36	0.36	0.36	0.36	0
October 15, 2025	0.35	0.35	0.35	0.35	0.35	0
October 14, 2025	0.35	0.35	0.35	0.35	0.35	50,500
October 13, 2025	0.37	0.35	0.35	0.37	0.35	25,500
October 10, 2025	0.39	0.39	0.39	0.39	0.37	1,500
October 09, 2025	0.38	0.38	0.38	0.38	0.38	0
October 08, 2025	0.37	0.4	0.4	0.4	0.36	18,500
October 06, 2025	0.37	0.37	0.37	0.37	0.37	0
October 03, 2025	0.37	0.37	0.37	0.37	0.37	1,500
October 02, 2025	0.37	0.37	0.37	0.37	0.35	82,000
September 30, 2025	0.37	0.37	0.37	0.37	0.36	7,500
September 29, 2025	0.36	0.37	0.37	0.37	0.35	55,000
September 26, 2025	0.37	0.37	0.37	0.37	0.37	0
September 25, 2025	0.38	0.37	0.37	0.38	0.37	1,500
September 24, 2025	0.37	0.37	0.37	0.37	0.37	1,500
September 23, 2025	0.38	0.38	0.38	0.38	0.37	21,000
September 22, 2025	0.38	0.37	0.37	0.38	0.37	156,500
September 19, 2025	0.38	0.38	0.38	0.42	0.38	128,000
September 18, 2025	0.42	0.41	0.41	0.42	0.38	8,000
September 17, 2025	0.37	0.4	0.4	0.4	0.37	66,000
September 16, 2025	0.38	0.38	0.38	0.38	0.37	2,500
September 15, 2025	0.37	0.37	0.37	0.39	0.37	52,500
September 12, 2025	0.41	0.38	0.38	0.41	0.37	2,000
September 11, 2025	0.38	0.4	0.4	0.4	0.37	95,500
September 10, 2025	0.37	0.39	0.39	0.4	0.37	5,500
September 09, 2025	0.37	0.41	0.41	0.41	0.37	9,000
September 08, 2025	0.39	0.37	0.37	0.39	0.37	5,500
September 05, 2025	0.38	0.39	0.39	0.39	0.37	89,500
September 04, 2025	0.38	0.38	0.38	0.38	0.36	80,000
September 03, 2025	0.36	0.37	0.37	0.41	0.36	83,000
September 02, 2025	0.41	0.41	0.41	0.41	0.36	2,500
September 01, 2025	0.38	0.41	0.41	0.42	0.38	12,000
August 29, 2025	0.42	0.38	0.38	0.42	0.36	6,500
August 28, 2025	0.39	0.37	0.37	0.4	0.36	255,000
August 27, 2025	0.37	0.37	0.37	0.37	0.37	4,000
August 26, 2025	0.37	0.37	0.37	0.37	0.37	0
August 25, 2025	0.4	0.37	0.37	0.4	0.36	32,500
August 22, 2025	0.37	0.39	0.39	0.39	0.37	20,500
August 21, 2025	0.39	0.37	0.37	0.39	0.37	40,500
August 20, 2025	0.45	0.39	0.39	0.45	0.38	119,000
August 19, 2025	0.4	0.42	0.42	0.44	0.37	56,500
August 18, 2025	0.44	0.42	0.42	0.44	0.37	57,500
August 15, 2025	0.4	0.4	0.4	0.4	0.36	91,500
August 14, 2025	0.4	0.4	0.4	0.44	0.35	53,500
August 13, 2025	0.41	0.4	0.4	0.41	0.4	52,500
August 12, 2025	0.35	0.39	0.39	0.39	0.35	184,500

Mulsanne Group Holding Limited (1817.HK) HKSE