UK markets closed

Man Sang International Limited (0938.HK)

HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
1.130+0.290 (+34.52%)
At close: 04:08PM HKT
Time period:
29 Jun 2023 - 29 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Jun 20240.7601.1300.7601.1301.1302,134,800
27 Jun 20240.6500.8600.6100.8400.8402,049,600
26 Jun 20240.7300.7300.6400.6700.670972,000
25 Jun 20240.7900.7900.7900.7900.790-
24 Jun 20240.9000.9000.7200.7900.7901,086,000
21 Jun 20241.0001.0001.0001.0001.0002,000
20 Jun 20240.9000.9000.9000.9000.900-
19 Jun 20240.9200.9200.9200.9200.920-
18 Jun 20240.9400.9400.9400.9400.940-
17 Jun 20240.8500.8500.8500.8500.850-
14 Jun 20240.8200.8600.8200.8600.86018,000
13 Jun 20240.9200.9200.9200.9200.9202,000
12 Jun 20240.7800.8700.7800.8700.87034,000
11 Jun 20240.7900.9100.7500.9100.91024,000
07 Jun 20240.9200.9200.9200.9200.920-
06 Jun 20240.7700.9000.7200.9400.9406,000
05 Jun 20240.7600.8500.7500.8300.83028,000
04 Jun 20240.8000.8700.8000.8700.87034,156
03 Jun 20240.8800.8800.8800.8800.880-
31 May 20240.8800.8800.8800.8800.880-
30 May 20240.8900.8900.8900.8900.890-
29 May 20240.8900.8900.8900.8900.890-
28 May 20240.8900.8900.8900.8900.890-
27 May 20240.8900.8900.8900.8900.890-
24 May 20240.9300.9300.9300.9300.930-
23 May 20240.9300.9300.9300.9300.930-
22 May 20240.9700.9700.9700.9700.9702,000
21 May 20240.8700.8700.8700.8700.870-
20 May 20240.9000.9000.9000.9000.900-
17 May 20240.8100.9300.6200.9000.900253,527
16 May 20240.9200.9200.9200.9200.920-
14 May 20240.9000.9000.9000.9000.900-
13 May 20240.9300.9300.9300.9300.930-
10 May 20240.8300.8900.7600.8900.89054,000
09 May 20240.9400.9400.9400.9400.9402,000
08 May 20240.8500.8900.8300.8900.8908,000
07 May 20241.0001.0300.8500.9700.97012,000
06 May 20240.9500.9500.9500.9500.950-
03 May 20240.9700.9700.9700.9700.970-
02 May 20240.9700.9700.9700.9700.9702,000
30 Apr 20240.9400.9400.9400.9400.940-
29 Apr 20240.8900.8900.8900.8900.890-
26 Apr 20240.9000.9000.9000.9000.900-
25 Apr 20240.9000.9000.9000.9000.9002,000
24 Apr 20240.8700.8700.8700.8700.8702,000
23 Apr 20240.7800.8700.7100.8700.87030,000
22 Apr 20240.8900.8900.8900.8900.890-
19 Apr 20240.9000.9000.9000.9000.9002,000
18 Apr 20240.8600.8600.8600.8600.860-
17 Apr 20240.9300.9300.8900.8900.8904,000
16 Apr 20240.9700.9700.8800.8800.8804,000
15 Apr 20240.8500.8500.8500.8500.850-
12 Apr 20240.8300.8300.8300.8300.830-
11 Apr 20240.8300.8300.8300.8300.830-
10 Apr 20240.8300.8300.8300.8300.830-
09 Apr 20240.8700.8700.7400.8100.81018,000
08 Apr 20240.9100.9100.9100.9100.910-
05 Apr 20240.9100.9100.9100.9100.910-
03 Apr 20240.9100.9600.8600.9100.91042,000
02 Apr 20240.9100.9100.9100.9100.910-
28 Mar 20240.9200.9200.9200.9200.920-
27 Mar 20240.9200.9200.9200.9200.920-
26 Mar 20240.9200.9200.9200.9200.920-
25 Mar 20240.9200.9200.9200.9200.920-
22 Mar 20240.9200.9200.9200.9200.920-
21 Mar 20240.9200.9200.9200.9200.9202,000
20 Mar 20240.9000.9000.9000.9000.900-
19 Mar 20240.9000.9000.9000.9000.900-
18 Mar 20240.9100.9300.8500.9300.9308,000
15 Mar 20240.9800.9800.9800.9800.9802,000
14 Mar 20240.9000.9200.8800.9400.94011,326
13 Mar 20240.9500.9500.9500.9500.950-
12 Mar 20240.9000.9500.8800.9500.95014,000
11 Mar 20240.9800.9800.9800.9700.97024,000
08 Mar 20240.9500.9800.9500.9500.95056,000
07 Mar 20240.9200.9200.9200.9200.920-
06 Mar 20240.9200.9200.9200.9200.920-
05 Mar 20240.8500.9200.8500.9200.92016,000
04 Mar 20240.9100.9100.8500.8500.85026,000
01 Mar 20240.8800.9800.8800.9800.98016,000
29 Feb 20240.9300.9300.8600.9300.93016,000
28 Feb 20240.9801.0000.9800.9800.98018,000
27 Feb 20241.0201.0200.9600.9600.96066,000
26 Feb 20241.1301.1301.0001.0801.08044,000
23 Feb 20241.0501.1101.0001.1101.11062,000
22 Feb 20240.9901.1200.9901.1201.12014,000
21 Feb 20241.1201.1700.9701.0501.05082,241
20 Feb 20241.0801.0801.0801.0801.080-
19 Feb 20241.0801.0801.0801.0801.08028,000
16 Feb 20241.0501.1901.0501.1901.19030,701
15 Feb 20241.2501.2501.2501.2501.250-
14 Feb 20241.2601.2601.2601.2601.260-
09 Feb 20241.2601.2601.2601.2601.260-
08 Feb 20241.3001.3001.3001.2601.26010,000
07 Feb 20241.1901.1901.1901.1901.190-
06 Feb 20241.2001.2001.2001.2001.200-
05 Feb 20241.2001.2001.2001.2001.200-
02 Feb 20241.2901.2901.2901.2901.290-
01 Feb 20241.2901.2901.2901.2901.2902,000
31 Jan 20241.1901.1901.1901.1901.190-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...