UK markets closed

MOS House Group Limited (1653.HK)

HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
0.3150.000 (0.00%)
At close: 03:53PM HKT
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 20240.3150.3150.3150.3150.315-
13 Jun 20240.3150.3150.3150.3150.315-
12 Jun 20240.3150.3150.3150.3150.315-
11 Jun 20240.3150.3150.3150.3150.315-
07 Jun 20240.3150.3150.3150.3150.315-
06 Jun 20240.3150.3150.3150.3150.315-
05 Jun 20240.3150.3150.3150.3150.315-
04 Jun 20240.3150.3150.3150.3150.315-
03 Jun 20240.3150.3150.3150.3150.315-
31 May 20240.3450.3650.2900.3150.3152,696,000
30 May 20240.2900.3450.2750.3250.3252,290,000
29 May 20240.3100.3100.3100.3100.310-
28 May 20240.3100.3100.3100.3100.310-
27 May 20240.3100.3100.3100.3100.310-
24 May 20240.3100.3100.3100.3100.310-
23 May 20240.3100.3100.3100.3100.31024,000
22 May 20240.3200.3200.3200.3200.320-
21 May 20240.3200.3200.3200.3200.320-
20 May 20240.3300.5100.3100.3500.3502,396,000
17 May 20240.2700.3300.2650.3200.3201,702,000
16 May 20240.2850.2850.2850.2850.285-
14 May 20240.2900.2900.2900.2900.290-
13 May 20240.2900.2900.2900.2900.290-
10 May 20240.2900.2900.2900.2900.290-
09 May 20240.2900.2900.2900.2900.290-
08 May 20240.2900.2900.2900.2900.290200,000
07 May 20240.2900.2900.2900.2900.29020,000
06 May 20240.3000.3000.2800.2800.280380,000
03 May 20240.3250.3250.3250.3250.325-
02 May 20240.3250.3250.3250.3250.325-
30 Apr 20240.3250.3250.3250.3250.325-
29 Apr 20240.3250.3250.3250.3250.325-
26 Apr 20240.3250.3250.3250.3250.325-
25 Apr 20240.3250.3250.3250.3250.325-
24 Apr 20240.3250.3250.3250.3250.325-
23 Apr 20240.3500.3500.3500.3500.350-
22 Apr 20240.3500.3500.3500.3500.350-
19 Apr 20240.3500.3500.3450.3500.3501,670,000
18 Apr 20240.3150.3150.3150.3150.315-
17 Apr 20240.3250.3600.3100.3150.315208,000
16 Apr 20240.3550.3550.3550.3550.355-
15 Apr 20240.3000.3850.2600.3600.3601,640,000
12 Apr 20240.3250.3250.3250.3250.325-
11 Apr 20240.3250.3250.3250.3250.325-
10 Apr 20240.3250.3250.3250.3250.325-
09 Apr 20240.3250.3250.3250.3250.325-
08 Apr 20240.3250.3250.3250.3250.32580,000
05 Apr 20240.3500.3150.3150.3250.32580,000
03 Apr 20240.3600.3600.3600.3600.360-
02 Apr 20240.3600.3600.3600.3600.360-
28 Mar 20240.3350.4200.3350.3550.3555,320,000
27 Mar 20240.3300.4500.3200.3200.3203,978,000
26 Mar 20240.2900.2900.2900.2950.29540,000
25 Mar 20240.3100.3100.3100.3100.310-
22 Mar 20240.3100.3100.3100.3100.310-
21 Mar 20240.3300.3300.3300.3300.330-
20 Mar 20240.3250.3250.3250.3250.325-
19 Mar 20240.3100.3100.3100.3100.310-
18 Mar 20240.2700.3100.2430.3100.3101,880,000
15 Mar 20240.3150.3150.3150.3150.315-
14 Mar 20240.3150.3150.3150.3150.315-
13 Mar 20240.3150.3150.3150.3150.315-
12 Mar 20240.3150.3150.3150.3150.315-
11 Mar 20240.3150.3150.3150.3150.315-
08 Mar 20240.3150.3150.3150.3150.315-
07 Mar 20240.3150.3150.3150.3150.315-
06 Mar 20240.3150.3150.3150.3150.315-
05 Mar 20240.3150.3150.3150.3150.315-
04 Mar 20240.3150.3150.3150.3150.315-
01 Mar 20240.3150.3150.3150.3150.315-
29 Feb 20240.3150.3150.3150.3150.315-
28 Feb 20240.3150.3150.3150.3150.315-
27 Feb 20240.3150.3150.3150.3150.315-
26 Feb 20240.3150.3150.3150.3150.315-
23 Feb 20240.3150.3150.3150.3150.315-
22 Feb 20240.3150.3150.3150.3150.315-
21 Feb 20240.3150.3150.3150.3150.315-
20 Feb 20240.3150.3150.3150.3150.315-
19 Feb 20240.3150.3150.3150.3150.315-
16 Feb 20240.3150.3150.3150.3150.315-
15 Feb 20240.3150.3150.3150.3150.315-
14 Feb 20240.3150.3150.3150.3150.315-
09 Feb 20240.3150.3150.3150.3150.315-
08 Feb 20240.3150.3150.3150.3150.315-
07 Feb 20240.3150.3150.3150.3150.315-
06 Feb 20240.3150.3150.3150.3150.315-
05 Feb 20240.3150.3150.3150.3150.315-
02 Feb 20240.3150.3150.3150.3150.315-
01 Feb 20240.3150.3150.3150.3150.315-
31 Jan 20240.3150.3150.3150.3150.315-
30 Jan 20240.3150.3150.3150.3150.315-
29 Jan 20240.3150.3150.3150.3150.315-
26 Jan 20240.3150.3150.3150.3150.315-
25 Jan 20240.3100.3300.3300.3150.31534,000
24 Jan 20240.3150.3150.3150.3150.315-
23 Jan 20240.3200.3200.3200.3200.320-
22 Jan 20240.3300.3300.3300.3300.330-
19 Jan 20240.3300.3300.3300.3300.330-
18 Jan 20240.3300.3300.3300.3300.330-
17 Jan 20240.3300.3300.3300.3300.330-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...