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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 11, 2025	0.36	0.34	0.34	0.37	0.34	33,000
August 08, 2025	0.36	0.36	0.36	0.36	0.35	13,000
August 07, 2025	0.36	0.35	0.35	0.36	0.35	9,500
August 06, 2025	0.36	0.36	0.36	0.36	0.36	10,000
August 05, 2025	0.36	0.36	0.36	0.36	0.36	0
August 04, 2025	0.36	0.36	0.36	0.36	0.36	6,500
August 01, 2025	0.36	0.34	0.34	0.36	0.34	102,500
July 31, 2025	0.35	0.32	0.32	0.35	0.32	3,500
July 30, 2025	0.33	0.32	0.32	0.33	0.32	35,500
July 29, 2025	0.33	0.33	0.33	0.33	0.32	2.26M
July 28, 2025	0.33	0.32	0.32	0.33	0.32	21,500
July 25, 2025	0.33	0.33	0.33	0.33	0.33	37,500
July 24, 2025	0.35	0.33	0.33	0.35	0.33	13,500
July 23, 2025	0.32	0.32	0.32	0.32	0.32	0
July 22, 2025	0.33	0.32	0.32	0.35	0.31	111,000
July 21, 2025	0.32	0.32	0.32	0.32	0.32	0
July 18, 2025	0.33	0.32	0.32	0.35	0.31	140,500
July 17, 2025	0.31	0.33	0.33	0.35	0.3	468,500
July 16, 2025	0.31	0.31	0.31	0.31	0.31	23,500
July 15, 2025	0.31	0.32	0.32	0.32	0.31	92,000
July 14, 2025	0.32	0.32	0.32	0.32	0.32	0
July 11, 2025	0.31	0.32	0.32	0.32	0.3	232,500
July 10, 2025	0.31	0.31	0.31	0.31	0.3	640,500
July 09, 2025	0.35	0.34	0.34	0.35	0.3	1.2M
July 08, 2025	0.42	0.4	0.4	0.42	0.36	5,500
July 07, 2025	0.44	0.42	0.42	0.44	0.36	131,000
July 04, 2025	0.34	0.44	0.44	0.44	0.34	2,000
July 03, 2025	0.48	0.48	0.48	0.48	0.48	0
July 02, 2025	0.41	0.5	0.5	0.5	0.34	12,000
June 30, 2025	0.41	0.41	0.41	0.41	0.41	0
June 27, 2025	0.41	0.41	0.41	0.41	0.41	0
June 26, 2025	0.38	0.41	0.41	0.41	0.38	29,500
June 25, 2025	0.36	0.37	0.37	0.37	0.36	68,000
June 24, 2025	0.32	0.35	0.35	0.35	0.32	1,000
June 23, 2025	0.35	0.35	0.35	0.35	0.35	0
June 20, 2025	0.36	0.35	0.35	0.36	0.32	27,500
June 19, 2025	0.33	0.36	0.36	0.36	0.33	31,000
June 18, 2025	0.34	0.34	0.34	0.34	0.34	0
June 17, 2025	0.34	0.34	0.34	0.36	0.34	23,500
June 16, 2025	0.36	0.33	0.33	0.36	0.33	7,500
June 13, 2025	0.36	0.36	0.36	0.36	0.36	0

Mulsanne Group Holding Limited (1817.HK) HKSE