Mansion International Holdings Limited - 8456.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 02, 2025	0.51	0.51	0.51	0.51	0.51	20,375
September 30, 2025	0.52	0.52	0.52	0.52	0.52	0
September 29, 2025	0.54	0.54	0.54	0.54	0.54	0
September 26, 2025	0.54	0.54	0.54	0.54	0.54	0
September 25, 2025	0.54	0.54	0.54	0.54	0.54	0
September 24, 2025	0.45	0.54	0.54	0.54	0.45	30,000
September 23, 2025	0.48	0.53	0.53	0.53	0.48	190,000
September 22, 2025	0.55	0.53	0.53	0.55	0.53	30,100
September 19, 2025	0.6	0.51	0.51	0.6	0.49	490,000
September 18, 2025	0.5	0.53	0.53	0.61	0.49	450,000
September 17, 2025	0.44	0.57	0.57	0.57	0.44	894,250
September 16, 2025	0.44	0.44	0.44	0.44	0.44	350,875
September 15, 2025	0.44	0.44	0.44	0.44	0.44	10,000
September 12, 2025	0.44	0.44	0.44	0.45	0.44	20,000
September 11, 2025	0.41	0.41	0.41	0.41	0.41	0
September 10, 2025	0.41	0.41	0.41	0.41	0.41	70,000
September 09, 2025	0.42	0.41	0.41	0.42	0.41	60,000
September 08, 2025	0.39	0.4	0.4	0.4	0.39	190,000
September 05, 2025	0.45	0.43	0.43	0.47	0.42	270,000
September 04, 2025	0.49	0.48	0.48	0.5	0.46	150,000
September 03, 2025	0.5	0.53	0.53	0.58	0.5	563,050
September 02, 2025	0.45	0.48	0.48	0.51	0.44	678,000
September 01, 2025	0.39	0.42	0.42	0.48	0.39	470,000
August 29, 2025	0.38	0.38	0.38	0.38	0.38	0
August 28, 2025	0.35	0.38	0.38	0.38	0.35	120,000
August 27, 2025	0.36	0.35	0.35	0.36	0.34	233,000
August 26, 2025	0.35	0.36	0.36	0.36	0.35	140,000
August 25, 2025	0.37	0.36	0.36	0.37	0.36	210,000
August 22, 2025	0.37	0.36	0.36	0.37	0.36	140,000
August 21, 2025	0.35	0.37	0.37	0.37	0.35	250,000
August 20, 2025	0.34	0.38	0.38	0.38	0.33	1.23M
August 19, 2025	0.31	0.33	0.33	0.33	0.31	110,000
August 18, 2025	0.36	0.33	0.33	0.36	0.32	1.06M
August 15, 2025	0.37	0.37	0.37	0.37	0.37	30,000
August 14, 2025	0.37	0.37	0.37	0.37	0.37	125
August 13, 2025	0.37	0.37	0.37	0.37	0.37	0
August 12, 2025	0.37	0.37	0.37	0.37	0.37	20,125
August 11, 2025	0.4	0.39	0.39	0.4	0.39	10,125
August 08, 2025	0.35	0.35	0.35	0.35	0.35	0
August 07, 2025	0.35	0.35	0.35	0.35	0.35	0
August 06, 2025	0.35	0.35	0.35	0.35	0.35	0
August 05, 2025	0.36	0.35	0.35	0.36	0.35	40,000
August 04, 2025	0.32	0.32	0.32	0.32	0.32	0
August 01, 2025	0.32	0.32	0.32	0.32	0.32	11,500
July 31, 2025	0.34	0.34	0.34	0.34	0.34	0
July 30, 2025	0.34	0.34	0.34	0.34	0.34	0
July 29, 2025	0.35	0.34	0.34	0.35	0.33	93,125
July 28, 2025	0.35	0.35	0.35	0.35	0.35	20,000
July 25, 2025	0.36	0.38	0.38	0.4	0.34	139,500
July 24, 2025	0.35	0.32	0.32	0.35	0.32	72,975
July 23, 2025	0.34	0.35	0.35	0.35	0.33	110,750
July 22, 2025	0.35	0.35	0.35	0.36	0.35	234,000
July 21, 2025	0.32	0.32	0.32	0.32	0.32	47,500
July 18, 2025	0.32	0.32	0.32	0.32	0.32	0
July 17, 2025	0.32	0.32	0.32	0.32	0.32	0
July 16, 2025	0.32	0.32	0.32	0.32	0.32	0
July 15, 2025	0.32	0.32	0.32	0.32	0.32	0
July 14, 2025	0.32	0.32	0.32	0.32	0.32	112,000
July 11, 2025	0.32	0.32	0.32	0.32	0.32	0
July 10, 2025	0.31	0.31	0.31	0.31	0.31	10,000

Mansion International Holdings Limited (8456.HK) HKSE