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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 23, 2025	0.3	0.31	0.31	0.31	0.3	41,500
December 22, 2025	0.32	0.32	0.32	0.32	0.32	0
December 19, 2025	0.32	0.32	0.32	0.32	0.32	0
December 18, 2025	0.32	0.32	0.32	0.32	0.32	0
December 17, 2025	0.3	0.32	0.32	0.32	0.3	16,500
December 16, 2025	0.31	0.31	0.31	0.31	0.31	40,500
December 15, 2025	0.33	0.31	0.31	0.33	0.31	20,000
December 12, 2025	0.31	0.3	0.3	0.33	0.3	29,500
December 11, 2025	0.33	0.31	0.31	0.33	0.31	15,500
December 10, 2025	0.32	0.32	0.32	0.32	0.32	0
December 09, 2025	0.32	0.32	0.32	0.32	0.32	0
December 08, 2025	0.34	0.32	0.32	0.34	0.32	18,000
December 05, 2025	0.31	0.31	0.31	0.31	0.31	0
December 04, 2025	0.35	0.31	0.31	0.35	0.31	63,000
December 03, 2025	0.35	0.35	0.35	0.36	0.33	68,500
December 02, 2025	0.34	0.34	0.34	0.34	0.34	0
December 01, 2025	0.34	0.34	0.34	0.34	0.34	0
November 28, 2025	0.3	0.33	0.33	0.33	0.3	130,000
November 27, 2025	0.34	0.33	0.33	0.34	0.28	7,000
November 26, 2025	0.34	0.34	0.34	0.34	0.34	0
November 25, 2025	0.34	0.34	0.34	0.34	0.34	0
November 24, 2025	0.34	0.34	0.34	0.34	0.34	0
November 21, 2025	0.34	0.34	0.34	0.34	0.34	23,500
November 20, 2025	0.34	0.34	0.34	0.34	0.33	62,000
November 19, 2025	0.32	0.32	0.32	0.32	0.32	0
November 18, 2025	0.33	0.32	0.32	0.33	0.3	121,500
November 17, 2025	0.35	0.35	0.35	0.35	0.33	8,500
November 14, 2025	0.33	0.33	0.33	0.33	0.33	0
November 13, 2025	0.33	0.33	0.33	0.33	0.33	0
November 12, 2025	0.35	0.33	0.33	0.35	0.33	21,000
November 11, 2025	0.34	0.34	0.34	0.34	0.34	8,000
November 10, 2025	0.34	0.34	0.34	0.34	0.34	0
November 07, 2025	0.34	0.34	0.34	0.34	0.34	0
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

Mulsanne Group Holding Limited (1817.HK) HKSE