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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
June 12, 2025	0.34	0.36	0.36	0.36	0.32	128,500
June 11, 2025	0.39	0.35	0.35	0.39	0.35	29,000
June 10, 2025	0.35	0.35	0.35	0.4	0.35	174,000
June 09, 2025	0.35	0.31	0.31	0.35	0.31	15,500
June 06, 2025	0.35	0.32	0.32	0.35	0.32	46,000
June 05, 2025	0.38	0.32	0.32	0.38	0.31	22,500
June 04, 2025	0.39	0.39	0.39	0.39	0.39	0
June 03, 2025	0.39	0.39	0.39	0.39	0.39	0
June 02, 2025	0.3	0.39	0.39	0.39	0.29	725,500
May 30, 2025	0.3	0.39	0.39	0.39	0.29	735,000
May 29, 2025	0.31	0.31	0.31	0.31	0.3	144,000
May 28, 2025	0.33	0.33	0.33	0.33	0.31	150,500
May 27, 2025	0.37	0.35	0.35	0.38	0.28	18.6M
May 26, 2025	0.4	0.36	0.36	0.4	0.36	10.56M

Mulsanne Group Holding Limited (1817.HK) HKSE