MOS House Group Limited (HKG:1653)
Hong Kong
· Delayed Price · Currency is HKD 3.820
+0.440 (13.02%)
Mar 10, 2026, 11:20 AM HKT
MOS House Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 2.88 | 3.38 | 2.88 | 3.38 | 3.38 | 16.55% | 682,000 |
| Mar 6, 2026 | 2.76 | 2.91 | 2.74 | 2.90 | 2.90 | 4.32% | 60,000 |
| Mar 5, 2026 | 2.97 | 2.97 | 2.78 | 2.78 | 2.78 | -0.71% | 80,000 |
| Mar 4, 2026 | 2.77 | 2.80 | 2.77 | 2.80 | 2.80 | -0.71% | 100,000 |
| Mar 3, 2026 | 2.65 | 2.85 | 2.52 | 2.82 | 2.82 | 2.55% | 240,000 |
| Mar 2, 2026 | 2.75 | 2.75 | 2.69 | 2.75 | 2.75 | -1.79% | 80,000 |
| Feb 27, 2026 | 2.86 | 2.86 | 2.80 | 2.80 | 2.80 | -2.10% | 120,000 |
| Feb 26, 2026 | 2.76 | 2.91 | 2.71 | 2.86 | 2.86 | 5.93% | 308,000 |
| Feb 25, 2026 | 2.72 | 2.72 | 2.70 | 2.70 | 2.70 | -0.74% | 360,000 |
| Feb 24, 2026 | 2.80 | 2.80 | 2.72 | 2.72 | 2.72 | -3.55% | 120,000 |
| Feb 23, 2026 | 2.81 | 2.82 | 2.65 | 2.82 | 2.82 | -2.76% | 280,000 |
| Feb 20, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | 40,000 |
| Feb 16, 2026 | 2.80 | 2.90 | 2.79 | 2.90 | 2.90 | - | 100,000 |
| Feb 13, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -0.34% | - |
| Feb 12, 2026 | 2.81 | 2.91 | 2.81 | 2.91 | 2.91 | 2.11% | 60,000 |
| Feb 11, 2026 | 2.86 | 2.86 | 2.86 | 2.85 | 2.85 | -1.38% | 40,000 |
| Feb 10, 2026 | 2.75 | 3.00 | 2.74 | 2.89 | 2.89 | - | 160,180 |
| Feb 9, 2026 | 2.89 | 2.89 | 2.89 | 2.89 | 2.89 | -2.03% | 40,000 |
| Feb 6, 2026 | 2.93 | 2.97 | 2.76 | 2.95 | 2.95 | 0.68% | 446,000 |
| Feb 5, 2026 | 2.97 | 2.97 | 2.93 | 2.93 | 2.93 | -2.01% | 60,000 |
| Feb 4, 2026 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | -0.99% | 20,000 |
| Feb 3, 2026 | 2.91 | 3.02 | 2.90 | 3.02 | 3.02 | -4.43% | 100,000 |
| Feb 2, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | - | 20,000 |
| Jan 30, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | -1.25% | 20,000 |
| Jan 29, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | 420,000 |
| Jan 28, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | 20,000 |
| Jan 27, 2026 | 3.10 | 3.20 | 3.10 | 3.20 | 3.20 | 6.67% | 80,000 |
| Jan 26, 2026 | 2.90 | 3.00 | 2.71 | 3.00 | 3.00 | - | 140,000 |
| Jan 23, 2026 | 2.68 | 3.00 | 2.43 | 3.00 | 3.00 | 0.33% | 304,000 |
| Jan 22, 2026 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | 3.82% | 100,000 |
| Jan 21, 2026 | 2.38 | 2.88 | 2.38 | 2.88 | 2.88 | 18.52% | 160,000 |
| Jan 20, 2026 | 2.43 | 2.43 | 2.43 | 2.43 | 2.43 | - | 92,000 |
| Jan 19, 2026 | 2.39 | 2.61 | 2.39 | 2.43 | 2.43 | -7.95% | 316,000 |
| Jan 16, 2026 | 2.70 | 2.70 | 2.50 | 2.64 | 2.64 | -2.22% | 360,000 |
| Jan 15, 2026 | 2.92 | 2.92 | 2.70 | 2.70 | 2.70 | -7.53% | 100,000 |
| Jan 14, 2026 | 2.60 | 2.98 | 2.60 | 2.92 | 2.92 | 12.31% | 600,000 |
| Jan 13, 2026 | 2.29 | 2.60 | 2.29 | 2.60 | 2.60 | 8.79% | 460,000 |
| Jan 12, 2026 | 2.60 | 2.81 | 2.38 | 2.39 | 2.39 | -8.08% | 160,000 |
| Jan 9, 2026 | 3.00 | 3.00 | 2.54 | 2.60 | 2.60 | -15.86% | 476,000 |
| Jan 8, 2026 | 3.49 | 3.49 | 3.05 | 3.09 | 3.09 | -12.22% | 644,000 |
| Jan 7, 2026 | 3.49 | 3.75 | 3.49 | 3.52 | 3.52 | 2.92% | 380,000 |
| Jan 6, 2026 | 3.00 | 3.43 | 3.00 | 3.42 | 3.42 | 19.16% | 384,000 |
| Jan 5, 2026 | 2.30 | 3.01 | 2.30 | 2.87 | 2.87 | 31.65% | 588,000 |
| Jan 2, 2026 | 2.17 | 2.25 | 2.12 | 2.18 | 2.18 | - | 280,000 |
| Dec 31, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | - | 40,000 |
| Dec 30, 2025 | 2.22 | 2.28 | 2.18 | 2.18 | 2.18 | -4.80% | 220,000 |
| Dec 29, 2025 | 2.36 | 2.36 | 2.27 | 2.29 | 2.29 | -2.97% | 80,000 |
| Dec 24, 2025 | 2.32 | 2.36 | 2.28 | 2.36 | 2.36 | 2.16% | 220,000 |
| Dec 23, 2025 | 2.16 | 2.40 | 2.16 | 2.31 | 2.31 | -1.28% | 140,000 |
| Dec 22, 2025 | 2.43 | 2.45 | 2.25 | 2.34 | 2.34 | -6.40% | 410,000 |
| Dec 19, 2025 | 2.43 | 2.60 | 2.40 | 2.50 | 2.50 | -3.85% | 940,000 |
| Dec 18, 2025 | 2.80 | 2.90 | 2.40 | 2.60 | 2.60 | -14.47% | 2,120,000 |
| Dec 17, 2025 | 3.30 | 3.30 | 2.97 | 3.04 | 3.04 | -7.88% | 300,190 |
| Dec 16, 2025 | 3.18 | 3.30 | 3.18 | 3.30 | 3.30 | 1.23% | 108,000 |
| Dec 15, 2025 | 2.77 | 3.34 | 2.77 | 3.26 | 3.26 | 2.19% | 320,000 |
| Dec 12, 2025 | 2.98 | 3.19 | 2.85 | 3.19 | 3.19 | 3.57% | 504,000 |
| Dec 11, 2025 | 3.40 | 3.40 | 2.90 | 3.08 | 3.08 | -9.41% | 1,030,000 |
| Dec 10, 2025 | 3.72 | 3.72 | 3.08 | 3.40 | 3.40 | -10.29% | 1,000,000 |
| Dec 9, 2025 | 3.70 | 3.98 | 3.70 | 3.79 | 3.79 | 1.07% | 350,000 |
| Dec 8, 2025 | 3.94 | 4.08 | 3.71 | 3.75 | 3.75 | -4.82% | 1,136,000 |
| Dec 5, 2025 | 3.54 | 3.97 | 3.41 | 3.94 | 3.94 | 4.79% | 706,000 |
| Dec 4, 2025 | 3.64 | 3.76 | 3.06 | 3.76 | 3.76 | 3.87% | 2,273,000 |
| Dec 3, 2025 | 4.60 | 4.60 | 3.62 | 3.62 | 3.62 | -18.28% | 2,568,900 |
| Dec 2, 2025 | 4.99 | 4.99 | 4.00 | 4.43 | 4.43 | -8.28% | 1,460,300 |
| Dec 1, 2025 | 4.90 | 4.90 | 4.45 | 4.83 | 4.83 | 2.77% | 1,034,000 |
| Nov 28, 2025 | 4.70 | 4.95 | 4.35 | 4.70 | 4.70 | 3.98% | 1,398,000 |
| Nov 27, 2025 | 4.25 | 5.02 | 4.24 | 4.52 | 4.52 | 10.51% | 3,260,400 |
| Nov 26, 2025 | 3.43 | 4.09 | 3.43 | 4.09 | 4.09 | 19.24% | 3,853,200 |
| Nov 25, 2025 | 2.70 | 3.49 | 2.68 | 3.43 | 3.43 | 27.99% | 3,210,800 |
| Nov 24, 2025 | 2.80 | 2.85 | 2.35 | 2.68 | 2.68 | -0.74% | 2,987,400 |
| Nov 21, 2025 | 2.50 | 2.82 | 2.50 | 2.70 | 2.70 | 11.57% | 3,196,000 |
| Nov 20, 2025 | 2.05 | 2.53 | 1.90 | 2.42 | 2.42 | 16.91% | 3,354,000 |
| Nov 19, 2025 | 1.88 | 2.20 | 1.88 | 2.07 | 2.07 | 10.11% | 3,158,000 |
| Nov 18, 2025 | 1.56 | 1.94 | 1.56 | 1.88 | 1.88 | 24.50% | 3,658,000 |
| Nov 17, 2025 | 1.26 | 1.58 | 1.26 | 1.51 | 1.51 | 23.77% | 3,560,000 |
| Nov 14, 2025 | 1.20 | 1.22 | 1.18 | 1.22 | 1.22 | 1.67% | 680,000 |
| Nov 13, 2025 | 1.23 | 1.27 | 1.18 | 1.20 | 1.20 | -4.00% | 2,080,000 |
| Nov 12, 2025 | 1.44 | 1.50 | 1.20 | 1.25 | 1.25 | -16.11% | 3,756,000 |
| Nov 11, 2025 | 1.47 | 1.59 | 1.39 | 1.49 | 1.49 | 5.67% | 2,176,000 |
| Nov 10, 2025 | 1.33 | 1.49 | 1.18 | 1.41 | 1.41 | -2.76% | 1,560,000 |
| Nov 7, 2025 | 1.28 | 1.45 | 1.28 | 1.45 | 1.45 | 12.40% | 1,022,000 |
| Nov 6, 2025 | 1.27 | 1.29 | 1.23 | 1.29 | 1.29 | - | 160,000 |
| Nov 5, 2025 | 1.13 | 1.29 | 1.09 | 1.29 | 1.29 | 13.16% | 880,000 |
| Nov 4, 2025 | 1.30 | 1.40 | 1.09 | 1.14 | 1.14 | -14.29% | 840,000 |
| Nov 3, 2025 | 0.98 | 1.33 | 0.98 | 1.33 | 1.33 | 41.49% | 3,212,000 |
| Oct 31, 2025 | 0.94 | 0.94 | 0.91 | 0.94 | 0.94 | -2.08% | 160,000 |
| Oct 30, 2025 | 0.86 | 0.98 | 0.86 | 0.96 | 0.96 | 11.63% | 520,000 |
| Oct 28, 2025 | 0.91 | 0.91 | 0.80 | 0.86 | 0.86 | -3.37% | 660,000 |
| Oct 27, 2025 | 0.85 | 0.91 | 0.85 | 0.89 | 0.89 | -2.20% | 240,000 |
| Oct 24, 2025 | 0.95 | 0.95 | 0.83 | 0.91 | 0.91 | -6.19% | 540,000 |
| Oct 23, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | - |
| Oct 22, 2025 | 0.95 | 0.97 | 0.95 | 0.97 | 0.97 | - | 80,000 |
| Oct 21, 2025 | 0.99 | 1.05 | 0.97 | 0.97 | 0.97 | -2.02% | 340,000 |
| Oct 20, 2025 | 0.98 | 1.03 | 0.87 | 0.99 | 0.99 | -4.81% | 380,000 |
| Oct 17, 2025 | 1.02 | 1.12 | 1.02 | 1.04 | 1.04 | 2.97% | 632,694 |
| Oct 16, 2025 | 0.93 | 1.05 | 0.93 | 1.01 | 1.01 | 13.48% | 896,000 |
| Oct 15, 2025 | 0.78 | 0.89 | 0.75 | 0.89 | 0.89 | 18.67% | 1,062,000 |
| Oct 14, 2025 | 0.71 | 0.75 | 0.71 | 0.75 | 0.75 | 4.17% | 440,000 |
| Oct 13, 2025 | 0.70 | 0.72 | 0.70 | 0.72 | 0.72 | 2.86% | 180,000 |
| Oct 10, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | - |