Man Sang International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	0.43	0.43	0.42	0.43	0.43	2.38%	188,000
Apr 28, 2026	0.42	0.43	0.42	0.42	0.42	-1.18%	236,000
Apr 27, 2026	0.44	0.45	0.42	0.43	0.43	-5.56%	374,000
Apr 24, 2026	0.45	0.47	0.45	0.45	0.45	1.12%	320,462
Apr 23, 2026	0.41	0.48	0.41	0.45	0.45	-	278,000
Apr 22, 2026	0.46	0.46	0.45	0.45	0.45	-3.26%	192,000
Apr 21, 2026	0.46	0.47	0.45	0.46	0.46	-2.13%	302,000
Apr 20, 2026	0.44	0.49	0.44	0.47	0.47	-	298,000
Apr 17, 2026	0.47	0.48	0.46	0.47	0.47	-	368,000
Apr 16, 2026	0.49	0.54	0.47	0.47	0.47	-1.05%	2,222,000
Apr 15, 2026	0.56	0.59	0.48	0.48	0.48	-13.64%	11,488,000
Apr 14, 2026	0.53	0.61	0.53	0.55	0.55	7.84%	3,506,000
Apr 13, 2026	0.48	0.54	0.47	0.51	0.51	7.37%	2,604,000
Apr 10, 2026	0.42	0.55	0.41	0.48	0.48	10.47%	2,414,000
Apr 9, 2026	0.42	0.45	0.42	0.43	0.43	-1.15%	1,272,000
Apr 8, 2026	0.43	0.44	0.42	0.44	0.44	2.35%	722,000
Apr 2, 2026	0.42	0.45	0.40	0.43	0.43	-	14,784,000
Apr 1, 2026	0.42	0.44	0.39	0.43	0.43	2.41%	20,332,000
Mar 31, 2026	0.39	0.43	0.39	0.42	0.42	7.79%	6,982,000
Mar 30, 2026	0.41	0.41	0.36	0.39	0.39	-8.33%	7,240,000
Mar 27, 2026	0.55	0.55	0.42	0.42	0.42	-23.64%	3,512,000
Mar 26, 2026	0.40	0.64	0.39	0.55	0.55	57.14%	12,838,030
Mar 25, 2026	0.38	0.38	0.35	0.35	0.35	-4.11%	1,300,000
Mar 24, 2026	0.37	0.42	0.36	0.37	0.37	-5.19%	1,466,000
Mar 23, 2026	0.47	0.47	0.38	0.39	0.39	-10.47%	4,696,000
Mar 20, 2026	0.43	0.47	0.43	0.43	0.43	1.18%	3,830,000
Mar 19, 2026	0.43	0.43	0.39	0.43	0.43	-4.49%	4,810,000
Mar 18, 2026	0.43	0.48	0.43	0.45	0.45	-6.32%	3,095,200
Mar 17, 2026	0.52	0.52	0.45	0.48	0.48	-8.65%	3,486,000
Mar 16, 2026	0.40	0.55	0.40	0.52	0.52	30.00%	3,146,000
Mar 13, 2026	0.39	0.40	0.39	0.40	0.40	-	652,677
Mar 12, 2026	0.42	0.43	0.40	0.40	0.40	-4.76%	818,000
Mar 11, 2026	0.35	0.44	0.34	0.42	0.42	9.09%	1,758,000
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