Skip to main content
Mulsanne Group Holding Limited (HKG:1817)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
0.280
-0.005 (-1.75%)
Feb 27, 2026, 2:36 PM HKT

Mulsanne Group Holding Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.280.280.280.280.28--
Mar 5, 20260.280.280.280.280.28--
Mar 4, 20260.280.280.280.280.28--
Mar 3, 20260.280.280.280.280.28--
Mar 2, 20260.280.280.280.280.28--
Feb 27, 20260.290.290.280.280.28-1.75%1,000
Feb 26, 20260.290.290.290.290.291.79%15,000
Feb 25, 20260.280.280.280.280.28--
Feb 24, 20260.280.280.280.280.28--
Feb 23, 20260.280.280.280.280.283.70%32,500
Feb 20, 20260.270.270.270.270.27--
Feb 16, 20260.270.270.270.270.27--
Feb 13, 20260.270.270.270.270.27--
Feb 12, 20260.270.270.270.270.27--
Feb 11, 20260.270.270.270.270.27--
Feb 10, 20260.270.270.270.270.27--
Feb 9, 20260.270.270.270.270.27--
Feb 6, 20260.270.270.270.270.27-8,500
Feb 5, 20260.270.270.270.270.27-1.82%12,000
Feb 4, 20260.280.280.280.280.28-3.51%31,000
Feb 3, 20260.290.290.290.290.29--
Feb 2, 20260.290.290.290.290.29--
Jan 30, 20260.290.290.290.290.29--
Jan 29, 20260.290.290.290.290.291.79%-
Jan 28, 20260.280.280.280.280.28-1.75%94,000
Jan 27, 20260.290.290.280.290.29-1.72%7,500
Jan 26, 20260.290.290.290.290.29-1.69%80,500
Jan 23, 20260.300.300.300.300.30--
Jan 22, 20260.300.300.300.300.30-17,000
Jan 21, 20260.300.300.300.300.30--
Jan 20, 20260.300.300.300.300.30-1.67%2,500
Jan 19, 20260.300.300.300.300.301.69%-
Jan 16, 20260.300.300.300.300.30-1.67%25,000
Jan 15, 20260.300.300.290.300.30-50,500
Jan 14, 20260.300.300.300.300.30--
Jan 13, 20260.300.300.300.300.30--
Jan 12, 20260.300.300.300.300.30-6.25%6,000
Jan 9, 20260.310.320.310.320.328.47%100,000
Jan 8, 20260.300.300.300.300.30--
Jan 7, 20260.300.300.300.300.30--
Jan 6, 20260.300.300.300.300.30-1.67%32,000
Jan 5, 20260.300.300.290.300.30-1.64%74,500
Jan 2, 20260.310.310.310.310.31--
Dec 31, 20250.320.330.310.310.31-3.17%31,500
Dec 30, 20250.320.320.320.320.32--
Dec 29, 20250.300.320.300.320.323.28%139,500
Dec 24, 20250.310.310.310.310.31--
Dec 23, 20250.300.310.300.310.31-4.69%41,500
Dec 22, 20250.320.320.320.320.32--
Dec 19, 20250.320.320.320.320.32--
Dec 18, 20250.320.320.320.320.32--
Dec 17, 20250.300.320.300.320.323.23%16,500
Dec 16, 20250.310.310.310.310.31-40,000
Dec 15, 20250.330.330.310.310.313.33%20,000
Dec 12, 20250.310.330.300.300.30-3.23%29,500
Dec 11, 20250.330.330.310.310.31-3.13%15,500
Dec 10, 20250.320.320.320.320.32--
Dec 9, 20250.320.320.320.320.32--
Dec 8, 20250.340.340.320.320.323.23%16,500
Dec 5, 20250.310.310.310.310.31--
Dec 4, 20250.350.350.310.310.31-11.43%61,000
Dec 3, 20250.350.360.330.350.352.94%68,500
Dec 2, 20250.340.340.340.340.34--
Dec 1, 20250.340.340.340.340.344.62%-
Nov 28, 20250.300.330.300.330.33-1.52%130,000
Nov 27, 20250.340.340.290.330.33-1.49%7,000
Nov 26, 20250.340.340.340.340.34--
Nov 25, 20250.340.340.340.340.34--
Nov 24, 20250.340.340.340.340.34--
Nov 21, 20250.340.340.340.340.34-23,500
Nov 20, 20250.340.340.330.340.344.69%62,000
Nov 19, 20250.320.320.320.320.32--
Nov 18, 20250.330.330.300.320.32-8.57%121,000
Nov 17, 20250.350.350.330.350.356.06%8,500
Nov 14, 20250.330.330.330.330.33--
Nov 13, 20250.330.330.330.330.33--
Nov 12, 20250.350.350.330.330.33-1.49%20,500
Nov 11, 20250.340.340.340.340.34-1.47%8,000
Nov 10, 20250.340.340.340.340.34--
Nov 7, 20250.340.340.340.340.34--
Nov 6, 20250.350.350.330.340.34-5.56%41,000
Nov 5, 20250.360.360.360.360.36--
Nov 4, 20250.360.360.360.360.36--
Nov 3, 20250.360.360.360.360.36--
Oct 31, 20250.360.360.360.360.36-1.37%1,000
Oct 30, 20250.370.370.370.370.37--
Oct 28, 20250.370.370.370.370.37--
Oct 27, 20250.330.370.330.370.371.39%56,000
Oct 24, 20250.360.360.360.360.36--
Oct 23, 20250.360.360.360.360.36--
Oct 22, 20250.360.360.360.360.36--
Oct 21, 20250.360.360.360.360.36--
Oct 20, 20250.360.360.360.360.36--
Oct 17, 20250.360.360.360.360.36--
Oct 16, 20250.360.360.360.360.362.86%-
Oct 15, 20250.350.350.350.350.35--
Oct 14, 20250.350.350.350.350.35-50,500
Oct 13, 20250.370.370.350.350.35-9.09%25,500
Oct 10, 20250.390.390.370.390.391.32%1,500
Oct 9, 20250.380.380.380.380.38-3.80%-