Man Shun Group (Holdings) Limited (HKG:1746)
Hong Kong
· Delayed Price · Currency is HKD 0.460
+0.010 (2.22%)
At close: Mar 10, 2026
Man Shun Group (Holdings) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 0.46 | 0.47 | 0.45 | 0.46 | - | 2.22% | 5,092,000 |
| Mar 9, 2026 | 0.40 | 0.47 | 0.40 | 0.45 | 0.45 | 13.92% | 10,844,000 |
| Mar 6, 2026 | 0.35 | 0.42 | 0.35 | 0.40 | 0.40 | 16.18% | 3,620,000 |
| Mar 5, 2026 | 0.34 | 0.37 | 0.34 | 0.34 | 0.34 | - | 1,444,000 |
| Mar 4, 2026 | 0.29 | 0.35 | 0.29 | 0.34 | 0.34 | 15.25% | 2,328,000 |
| Mar 3, 2026 | 0.28 | 0.32 | 0.27 | 0.30 | 0.30 | 11.32% | 5,284,000 |
| Mar 2, 2026 | 0.36 | 0.36 | 0.25 | 0.27 | 0.27 | -36.90% | 19,016,000 |
| Feb 27, 2026 | 0.50 | 0.52 | 0.42 | 0.42 | 0.42 | -14.29% | 5,584,000 |
| Feb 26, 2026 | 0.39 | 0.50 | 0.39 | 0.49 | 0.49 | 30.67% | 12,988,000 |
| Feb 25, 2026 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | 88,000 |
| Feb 24, 2026 | 0.37 | 0.38 | 0.37 | 0.38 | 0.38 | - | 320,000 |
| Feb 23, 2026 | 0.38 | 0.38 | 0.37 | 0.38 | 0.38 | - | 156,000 |
| Feb 20, 2026 | 0.38 | 0.38 | 0.37 | 0.38 | 0.38 | -1.32% | 456,000 |
| Feb 16, 2026 | 0.37 | 0.38 | 0.37 | 0.38 | 0.38 | 1.33% | 196,000 |
| Feb 13, 2026 | 0.39 | 0.39 | 0.36 | 0.38 | 0.38 | -6.25% | 1,148,000 |
| Feb 12, 2026 | 0.39 | 0.41 | 0.38 | 0.40 | 0.40 | 2.56% | 728,000 |
| Feb 11, 2026 | 0.40 | 0.42 | 0.39 | 0.39 | 0.39 | 2.63% | 2,812,000 |
| Feb 10, 2026 | 0.39 | 0.39 | 0.38 | 0.38 | 0.38 | -1.30% | 96,000 |
| Feb 9, 2026 | 0.38 | 0.39 | 0.36 | 0.39 | 0.39 | 8.45% | 1,772,000 |
| Feb 6, 2026 | 0.36 | 0.36 | 0.34 | 0.36 | 0.36 | -1.39% | 828,000 |
| Feb 5, 2026 | 0.35 | 0.39 | 0.34 | 0.36 | 0.36 | - | 924,000 |
| Feb 4, 2026 | 0.38 | 0.38 | 0.36 | 0.36 | 0.36 | -1.37% | 1,040,000 |
| Feb 3, 2026 | 0.38 | 0.40 | 0.35 | 0.37 | 0.37 | -2.67% | 4,004,000 |
| Feb 2, 2026 | 0.44 | 0.44 | 0.38 | 0.38 | 0.38 | -14.77% | 5,780,000 |
| Jan 30, 2026 | 0.39 | 0.49 | 0.35 | 0.44 | 0.44 | 57.14% | 43,780,000 |
| Jan 28, 2026 | 0.31 | 0.31 | 0.28 | 0.28 | 0.28 | -8.20% | 824,000 |
| Jan 27, 2026 | 0.28 | 0.34 | 0.28 | 0.31 | 0.31 | 10.91% | 2,776,000 |
| Jan 26, 2026 | 0.26 | 0.28 | 0.26 | 0.28 | 0.28 | 7.84% | 492,000 |
| Jan 23, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -3.77% | 104,000 |
| Jan 22, 2026 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | 1.92% | 336,000 |
| Jan 21, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -10.34% | 148,000 |
| Jan 20, 2026 | 0.24 | 0.30 | 0.23 | 0.29 | 0.29 | 21.85% | 2,216,000 |
| Jan 19, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.83% | 280,000 |
| Jan 16, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -3.61% | 752,000 |
| Jan 15, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -2.35% | 1,380,000 |
| Jan 14, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 232,000 |
| Jan 13, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 44,000 |
| Jan 12, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | -1.92% | 512,000 |
| Jan 9, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 1.96% | 232,000 |
| Jan 8, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 48,000 |
| Jan 7, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 68,000 |
| Jan 6, 2026 | 0.28 | 0.28 | 0.26 | 0.26 | 0.26 | - | 1,244,000 |
| Jan 5, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -10.53% | 28,000 |
| Jan 2, 2026 | 0.28 | 0.29 | 0.27 | 0.29 | 0.29 | - | 316,000 |
| Dec 31, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Dec 30, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | 1.79% | 388,000 |
| Dec 29, 2025 | 0.30 | 0.30 | 0.28 | 0.28 | 0.28 | -6.67% | 1,052,000 |
| Dec 24, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Dec 23, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -1.64% | 24,000 |
| Dec 22, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -1.61% | - |
| Dec 19, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | - |
| Dec 18, 2025 | 0.31 | 0.31 | 0.28 | 0.31 | 0.31 | -1.59% | 1,372,000 |
| Dec 17, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 1.61% | - |
| Dec 16, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | 112,000 |
| Dec 15, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | 48,000 |
| Dec 12, 2025 | 0.31 | 0.32 | 0.31 | 0.31 | 0.31 | - | 80,000 |
| Dec 11, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | - |
| Dec 10, 2025 | 0.31 | 0.32 | 0.31 | 0.31 | 0.31 | - | 344,000 |
| Dec 9, 2025 | 0.32 | 0.32 | 0.31 | 0.31 | 0.31 | - | 32,000 |
| Dec 8, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -3.13% | 12,000 |
| Dec 5, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | 408,000 |
| Dec 4, 2025 | 0.32 | 0.32 | 0.31 | 0.32 | 0.32 | - | 236,000 |
| Dec 3, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 1.59% | 8,000 |
| Dec 2, 2025 | 0.34 | 0.34 | 0.31 | 0.32 | 0.32 | -8.70% | 624,000 |
| Dec 1, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | 60,000 |
| Nov 28, 2025 | 0.38 | 0.38 | 0.33 | 0.35 | 0.35 | 7.81% | 364,000 |
| Nov 27, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 1.59% | - |
| Nov 26, 2025 | 0.32 | 0.33 | 0.31 | 0.32 | 0.32 | - | 1,416,000 |
| Nov 25, 2025 | 0.31 | 0.32 | 0.31 | 0.32 | 0.32 | -1.56% | 180,000 |
| Nov 24, 2025 | 0.33 | 0.33 | 0.32 | 0.32 | 0.32 | - | 216,000 |
| Nov 21, 2025 | 0.32 | 0.32 | 0.30 | 0.32 | 0.32 | - | 3,160,000 |
| Nov 20, 2025 | 0.32 | 0.33 | 0.32 | 0.32 | 0.32 | -1.54% | 40,000 |
| Nov 19, 2025 | 0.32 | 0.33 | 0.32 | 0.33 | 0.33 | -2.99% | 496,000 |
| Nov 18, 2025 | 0.34 | 0.34 | 0.33 | 0.34 | 0.34 | -1.47% | 124,000 |
| Nov 17, 2025 | 0.35 | 0.35 | 0.34 | 0.34 | 0.34 | -2.86% | 1,052,000 |
| Nov 14, 2025 | 0.35 | 0.35 | 0.34 | 0.35 | 0.35 | -2.78% | 1,120,000 |
| Nov 13, 2025 | 0.36 | 0.36 | 0.35 | 0.36 | 0.36 | -1.37% | 184,000 |
| Nov 12, 2025 | 0.38 | 0.38 | 0.36 | 0.37 | 0.37 | -3.95% | 300,000 |
| Nov 11, 2025 | 0.40 | 0.40 | 0.37 | 0.38 | 0.38 | -5.00% | 1,164,000 |
| Nov 10, 2025 | 0.35 | 0.40 | 0.35 | 0.40 | 0.40 | 15.94% | 2,360,000 |
| Nov 7, 2025 | 0.31 | 0.35 | 0.31 | 0.35 | 0.35 | 13.11% | 272,000 |
| Nov 6, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | - |
| Nov 5, 2025 | 0.30 | 0.31 | 0.29 | 0.31 | 0.31 | 3.39% | 208,000 |
| Nov 4, 2025 | 0.30 | 0.30 | 0.28 | 0.30 | 0.30 | - | 984,000 |
| Nov 3, 2025 | 0.32 | 0.32 | 0.30 | 0.30 | 0.30 | -7.81% | 756,000 |
| Oct 31, 2025 | 0.32 | 0.32 | 0.31 | 0.32 | 0.32 | - | 116,000 |
| Oct 30, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -1.54% | 60,000 |
| Oct 28, 2025 | 0.32 | 0.33 | 0.32 | 0.33 | 0.33 | 1.56% | 180,000 |
| Oct 27, 2025 | 0.33 | 0.33 | 0.32 | 0.32 | 0.32 | - | 12,000 |
| Oct 24, 2025 | 0.33 | 0.33 | 0.32 | 0.32 | 0.32 | -3.03% | 120,000 |
| Oct 23, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | - |
| Oct 22, 2025 | 0.35 | 0.35 | 0.32 | 0.33 | 0.33 | -5.71% | 356,000 |
| Oct 21, 2025 | 0.36 | 0.36 | 0.35 | 0.35 | 0.35 | -1.41% | 640,000 |
| Oct 20, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | 120,000 |
| Oct 17, 2025 | 0.35 | 0.36 | 0.35 | 0.36 | 0.36 | 1.43% | 328,000 |
| Oct 16, 2025 | 0.33 | 0.35 | 0.33 | 0.35 | 0.35 | 1.45% | 208,000 |
| Oct 15, 2025 | 0.33 | 0.37 | 0.33 | 0.35 | 0.35 | 4.55% | 752,000 |
| Oct 14, 2025 | 0.32 | 0.33 | 0.32 | 0.33 | 0.33 | - | 740,000 |
| Oct 13, 2025 | 0.35 | 0.35 | 0.32 | 0.33 | 0.33 | -7.04% | 1,576,000 |
| Oct 10, 2025 | 0.36 | 0.37 | 0.35 | 0.36 | 0.36 | -5.33% | 1,980,000 |