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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	0.3	0.3	0.3	0.3	0.3	0
December 03, 2025	0.26	0.31	0.31	0.31	0.26	130,000
December 02, 2025	0.27	0.3	0.3	0.3	0.27	340,000
December 01, 2025	0.31	0.3	0.3	0.31	0.3	290,000
November 28, 2025	0.34	0.34	0.34	0.34	0.34	0
November 27, 2025	0.34	0.34	0.34	0.34	0.34	0
November 26, 2025	0.34	0.34	0.34	0.34	0.34	0
November 25, 2025	0.34	0.34	0.34	0.35	0.34	210,000
November 24, 2025	0.35	0.35	0.35	0.35	0.35	0
November 21, 2025	0.35	0.35	0.35	0.35	0.35	0
November 20, 2025	0.35	0.35	0.35	0.35	0.35	0
November 19, 2025	0.3	0.35	0.35	0.35	0.29	470,000
November 18, 2025	0.32	0.32	0.32	0.33	0.32	120,000
November 17, 2025	0.35	0.35	0.35	0.35	0.35	0
November 14, 2025	0.35	0.35	0.35	0.35	0.35	0
November 13, 2025	0.35	0.35	0.35	0.35	0.35	0
November 12, 2025	0.36	0.36	0.36	0.36	0.36	0
November 11, 2025	0.36	0.36	0.36	0.36	0.36	0
November 10, 2025	0.36	0.36	0.36	0.36	0.36	0
November 07, 2025	0.36	0.36	0.36	0.36	0.36	0
November 06, 2025	0.36	0.36	0.36	0.36	0.36	0
November 05, 2025	0.36	0.36	0.36	0.36	0.36	0
November 04, 2025	0.35	0.36	0.36	0.36	0.35	2.55M
November 03, 2025	0.35	0.36	0.36	0.36	0.35	2.9M
October 31, 2025	0.36	0.36	0.36	0.36	0.36	40,000
October 30, 2025	0.37	0.37	0.37	0.37	0.37	50,000
October 28, 2025	0.35	0.36	0.36	0.36	0.35	80,000
October 27, 2025	0.37	0.37	0.37	0.37	0.36	50,000
October 24, 2025	0.38	0.38	0.38	0.38	0.38	0
October 23, 2025	0.37	0.38	0.38	0.38	0.37	130,000
October 22, 2025	0.39	0.39	0.39	0.39	0.39	0
October 21, 2025	0.39	0.39	0.39	0.39	0.39	0
October 20, 2025	0.39	0.39	0.39	0.39	0.39	0
October 17, 2025	0.39	0.39	0.39	0.39	0.39	0
October 16, 2025	0.39	0.39	0.39	0.39	0.39	0
October 15, 2025	0.39	0.39	0.39	0.39	0.39	0
October 14, 2025	0.36	0.4	0.4	0.4	0.34	430,000
October 13, 2025	0.34	0.39	0.39	0.41	0.33	3.26M
October 10, 2025	0.46	0.39	0.39	0.46	0.39	210,000
October 09, 2025	0.5	0.5	0.5	0.5	0.5	0
October 08, 2025	0.52	0.5	0.5	0.52	0.5	860,000
October 03, 2025	0.51	0.51	0.51	0.51	0.51	0
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

Mansion International Holdings Limited (8456.HK) HKSE