Man Sang International Limited (HKG:0938)
Hong Kong
· Delayed Price · Currency is HKD 0.385
0.00 (0.00%)
Mar 5, 2026, 3:59 PM HKT
Man Sang International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | - |
| Mar 9, 2026 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | - |
| Mar 6, 2026 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | - |
| Mar 5, 2026 | 0.40 | 0.40 | 0.40 | 0.39 | 0.39 | - | 21,232 |
| Mar 4, 2026 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | - |
| Mar 3, 2026 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | - |
| Mar 2, 2026 | 0.34 | 0.38 | 0.34 | 0.39 | 0.39 | -2.53% | 6,638 |
| Feb 27, 2026 | 0.36 | 0.40 | 0.36 | 0.40 | 0.40 | - | 111,600 |
| Feb 26, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Feb 25, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 5.33% | 110,000 |
| Feb 24, 2026 | 0.33 | 0.33 | 0.33 | 0.38 | 0.38 | - | 4,000 |
| Feb 23, 2026 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | - |
| Feb 20, 2026 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | - |
| Feb 16, 2026 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | - |
| Feb 13, 2026 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | - |
| Feb 12, 2026 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -3.85% | - |
| Feb 11, 2026 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | - |
| Feb 10, 2026 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | -2.50% | - |
| Feb 9, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Feb 6, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Feb 5, 2026 | 0.42 | 0.42 | 0.38 | 0.40 | 0.40 | 1.27% | 632,000 |
| Feb 4, 2026 | 0.39 | 0.40 | 0.39 | 0.40 | 0.40 | - | 250,000 |
| Feb 3, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -1.25% | - |
| Feb 2, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Jan 30, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -3.61% | 28,000 |
| Jan 29, 2026 | 0.39 | 0.45 | 0.39 | 0.42 | 0.42 | 5.06% | 1,070,000 |
| Jan 28, 2026 | 0.37 | 0.45 | 0.37 | 0.40 | 0.40 | 1.28% | 1,806,000 |
| Jan 27, 2026 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | 4,000 |
| Jan 26, 2026 | 0.39 | 0.42 | 0.39 | 0.39 | 0.39 | -11.36% | 152,000 |
| Jan 23, 2026 | 0.39 | 0.44 | 0.38 | 0.44 | 0.44 | 12.82% | 1,665,600 |
| Jan 22, 2026 | 0.35 | 0.42 | 0.35 | 0.39 | 0.39 | 4.00% | 1,542,000 |
| Jan 21, 2026 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | 86,000 |
| Jan 20, 2026 | 0.39 | 0.41 | 0.38 | 0.38 | 0.38 | -9.64% | 1,542,000 |
| Jan 19, 2026 | 0.38 | 0.46 | 0.38 | 0.42 | 0.42 | - | 742,000 |
| Jan 16, 2026 | 0.34 | 0.45 | 0.34 | 0.42 | 0.42 | 22.06% | 1,514,000 |
| Jan 15, 2026 | 0.35 | 0.35 | 0.34 | 0.34 | 0.34 | -10.53% | 172,000 |
| Jan 14, 2026 | 0.34 | 0.44 | 0.32 | 0.38 | 0.38 | 13.43% | 2,244,400 |
| Jan 13, 2026 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | -10.67% | 14,000 |
| Jan 12, 2026 | 0.38 | 0.38 | 0.33 | 0.38 | 0.38 | 8.70% | 36,000 |
| Jan 9, 2026 | 0.26 | 0.43 | 0.26 | 0.35 | 0.35 | 18.97% | 2,302,000 |
| Jan 8, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 9.43% | 2,000 |
| Jan 7, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -7.02% | 8,000 |
| Jan 6, 2026 | 0.25 | 0.29 | 0.25 | 0.29 | 0.29 | 5.56% | 532,000 |
| Jan 5, 2026 | 0.27 | 0.28 | 0.26 | 0.27 | 0.27 | -6.90% | 352,000 |
| Jan 2, 2026 | 0.28 | 0.29 | 0.25 | 0.29 | 0.29 | -1.69% | 746,000 |
| Dec 31, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -1.67% | - |
| Dec 30, 2025 | 0.28 | 0.30 | 0.28 | 0.30 | 0.30 | 9.09% | 96,000 |
| Dec 29, 2025 | 0.28 | 0.30 | 0.28 | 0.28 | 0.28 | -3.51% | 218,000 |
| Dec 24, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | -5.00% | 182,000 |
| Dec 23, 2025 | 0.29 | 0.33 | 0.29 | 0.30 | 0.30 | -7.69% | 1,047,200 |
| Dec 22, 2025 | 0.31 | 0.33 | 0.28 | 0.33 | 0.33 | -1.52% | 26,000 |
| Dec 19, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | - |
| Dec 18, 2025 | 0.33 | 0.33 | 0.30 | 0.33 | 0.33 | -1.49% | 126,000 |
| Dec 17, 2025 | 0.34 | 0.35 | 0.33 | 0.34 | 0.34 | -8.22% | 516,000 |
| Dec 16, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | 12,000 |
| Dec 15, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | - |
| Dec 12, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | 20,000 |
| Dec 11, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | 18,400 |
| Dec 10, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -3.95% | 2,000 |
| Dec 9, 2025 | 0.36 | 0.38 | 0.36 | 0.38 | 0.38 | 5.56% | 12,000 |
| Dec 8, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | 8,000 |
| Dec 5, 2025 | 0.37 | 0.38 | 0.34 | 0.36 | 0.36 | -1.37% | 308,000 |
| Dec 4, 2025 | 0.39 | 0.39 | 0.36 | 0.37 | 0.37 | -5.19% | 124,000 |
| Dec 3, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | 32,000 |
| Dec 2, 2025 | 0.39 | 0.40 | 0.39 | 0.39 | 0.39 | -3.75% | 166,000 |
| Dec 1, 2025 | 0.47 | 0.48 | 0.40 | 0.40 | 0.40 | -8.05% | 284,000 |
| Nov 28, 2025 | 0.43 | 0.46 | 0.38 | 0.44 | 0.44 | -3.33% | 1,196,000 |
| Nov 27, 2025 | 0.47 | 0.47 | 0.44 | 0.45 | 0.45 | -5.26% | 584,000 |
| Nov 26, 2025 | 0.49 | 0.49 | 0.47 | 0.48 | 0.48 | -5.00% | 218,000 |
| Nov 25, 2025 | 0.49 | 0.62 | 0.47 | 0.50 | 0.50 | 3.09% | 934,000 |
| Nov 24, 2025 | 0.53 | 0.53 | 0.48 | 0.49 | 0.49 | 1.04% | 58,000 |
| Nov 21, 2025 | 0.46 | 0.58 | 0.45 | 0.48 | 0.48 | 5.49% | 1,302,000 |
| Nov 20, 2025 | 0.48 | 0.48 | 0.45 | 0.46 | 0.46 | -5.21% | 172,000 |
| Nov 19, 2025 | 0.48 | 0.54 | 0.44 | 0.48 | 0.48 | -1.03% | 1,370,000 |
| Nov 18, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -1.02% | 618 |
| Nov 17, 2025 | 0.46 | 0.50 | 0.46 | 0.49 | 0.49 | 6.52% | 18,000 |
| Nov 14, 2025 | 0.45 | 0.53 | 0.45 | 0.46 | 0.46 | -2.13% | 514,000 |
| Nov 13, 2025 | 0.50 | 0.50 | 0.47 | 0.47 | 0.47 | -6.00% | 62,000 |
| Nov 12, 2025 | 0.45 | 0.70 | 0.42 | 0.50 | 0.50 | -1.96% | 835,200 |
| Nov 11, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | - |
| Nov 10, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | -1.92% | - |
| Nov 7, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | - |
| Nov 6, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | - |
| Nov 5, 2025 | 0.51 | 0.54 | 0.42 | 0.52 | 0.52 | - | 638,000 |
| Nov 4, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | -1.89% | - |
| Nov 3, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | -1.85% | 16,000 |
| Oct 31, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | - | - |
| Oct 30, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | -1.82% | 22,000 |
| Oct 28, 2025 | 0.59 | 0.59 | 0.55 | 0.55 | 0.55 | -8.33% | 20,000 |
| Oct 27, 2025 | 0.60 | 0.60 | 0.57 | 0.60 | 0.60 | - | 10,000 |
| Oct 24, 2025 | 0.57 | 0.61 | 0.56 | 0.60 | 0.60 | 5.26% | 128,000 |
| Oct 23, 2025 | 0.59 | 0.67 | 0.55 | 0.57 | 0.57 | -8.06% | 758,000 |
| Oct 22, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -1.59% | - |
| Oct 21, 2025 | 0.65 | 0.65 | 0.63 | 0.63 | 0.63 | -3.08% | 102,000 |
| Oct 20, 2025 | 0.63 | 0.67 | 0.63 | 0.65 | 0.65 | 3.17% | 100,000 |
| Oct 17, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | - |
| Oct 16, 2025 | 0.54 | 0.67 | 0.54 | 0.63 | 0.63 | 6.78% | 652,000 |
| Oct 15, 2025 | 0.57 | 0.59 | 0.57 | 0.59 | 0.59 | -3.28% | 284,000 |
| Oct 14, 2025 | 0.59 | 0.68 | 0.57 | 0.61 | 0.61 | 8.93% | 1,018,000 |
| Oct 13, 2025 | 0.52 | 0.72 | 0.52 | 0.56 | 0.56 | 3.70% | 622,000 |