1817.HK - Mulsanne Group Holding Limited

HKSE - HKSE Delayed Price. Currency in HKD
DateOpenHighLowClose*Adj Close**Volume
Dec 13, 20197.6607.8907.6407.7307.730358,500
Dec 12, 20197.6907.8507.5207.6707.670620,500
Dec 11, 20197.6407.6907.6007.6607.660616,000
Dec 10, 20197.3507.7407.1607.6407.640639,000
Dec 09, 20197.2907.3006.9807.3007.300619,000
Dec 06, 20197.4707.4907.1507.2107.210635,000
Dec 05, 20197.6907.6907.3007.3707.370646,500
Dec 04, 20197.6507.6507.4207.6407.640601,500
Dec 03, 20197.9007.9007.2207.7907.790618,500
Dec 02, 20197.6807.8007.2807.7807.780431,000
Nov 29, 20197.2407.6906.9607.6907.690606,500
Nov 28, 20197.2907.3007.1007.1707.170422,000
Nov 27, 20197.4107.4207.2207.2207.220418,500
Nov 26, 20197.6507.7607.3007.3407.3402,280,500
Nov 25, 20197.5407.7507.5407.6107.610617,000
Nov 22, 20197.6007.9707.4507.5407.540647,000
Nov 21, 20197.7007.8507.3507.6707.670466,000
Nov 20, 20197.8908.3007.5807.7607.760634,500
Nov 19, 20197.9107.9507.7107.8607.860657,500
Nov 18, 20197.6707.9907.6507.9007.900677,500
Nov 15, 20197.6507.8107.5107.7007.700499,000
Nov 14, 20197.6907.8907.5507.7007.700663,500
Nov 13, 20197.7008.0207.4807.7007.700523,500
Nov 12, 20197.5907.8507.4807.7807.780614,000
Nov 11, 20197.4907.6807.4607.5907.590693,500
Nov 08, 20197.5407.7107.3307.4407.440642,000
Nov 07, 20197.7907.9907.4307.4307.430692,000
Nov 06, 20197.6607.7507.6607.7507.750607,000
Nov 05, 20197.8908.1007.5307.6207.620675,500
Nov 04, 20197.8407.9507.6107.8607.860653,500
Nov 01, 20197.7507.9907.5507.7507.750784,500
Oct 31, 20197.6108.2807.4907.9007.900717,500
Oct 30, 20197.6207.6807.3207.6107.610420,000
Oct 29, 20197.8907.9307.5007.5807.580455,000
Oct 28, 20197.4407.9707.4407.8907.890536,500
Oct 25, 20197.4607.4907.3107.4507.450424,500
Oct 24, 20197.4707.6007.4607.4607.460612,000
Oct 23, 20197.3807.5007.2507.4807.480439,000
Oct 22, 20197.4007.6007.3107.3807.380417,000
Oct 21, 20197.4907.5407.3707.4007.400445,000
Oct 18, 20197.4907.6007.4507.4907.490437,500
Oct 17, 20197.2907.4807.2607.4407.440617,500
Oct 16, 20196.5107.4006.5107.2207.220671,500
Oct 15, 20196.4406.7906.4006.6006.600657,000
Oct 14, 20196.3406.4006.3006.4006.400626,500
Oct 11, 20196.4906.4906.2606.3006.300626,000
Oct 10, 20196.4506.4706.1106.4506.450621,500
Oct 09, 20196.3606.3706.1806.3706.370594,000
Oct 08, 20196.5206.5806.3606.3706.370621,500
Oct 04, 20196.5506.5706.4606.5206.520626,500
Oct 03, 20196.4706.5406.3606.4606.460624,000
Oct 02, 20196.8706.8706.4406.4706.470637,000
Sep 30, 20196.0907.2506.0506.6406.640701,000
Sep 27, 20195.9406.1005.8406.1006.100431,500
Sep 26, 20195.8706.1205.8505.8805.880410,500
Sep 25, 20196.0906.0905.8805.8805.880421,000
Sep 24, 20196.0906.1006.0006.0806.080390,500
Sep 23, 20195.9806.1405.8606.0506.050672,000
Sep 20, 20195.9505.9905.8105.9305.930404,000
Sep 19, 20196.0006.0305.7005.8505.850420,981
Sep 18, 20196.0506.0505.9705.9905.990405,500
Sep 17, 20196.4506.4506.0006.1206.120431,500
Sep 16, 20196.4206.5906.3406.4606.460618,500
Sep 13, 20196.3906.5006.2606.4206.420604,500
Sep 12, 20196.5506.5506.0506.2306.230622,000
Sep 11, 20196.2506.5606.2506.5006.500618,000
Sep 10, 20195.6406.2805.6306.2206.220644,500
Sep 09, 20195.6105.6505.4405.6005.600626,500
Sep 06, 20195.5605.6605.5205.6305.630653,000
Sep 05, 2019------
Sep 04, 20195.4905.6505.4505.5405.540612,500
Sep 03, 20195.4405.4905.4005.4905.490638,000
Sep 02, 20195.9005.9105.3705.4905.490644,000
Aug 30, 20195.5905.9905.2805.9505.950560,500
Aug 29, 20195.6305.6805.5805.6005.600421,500
Aug 28, 20195.6105.7305.3005.6305.630426,000
Aug 27, 20195.9105.9805.9005.9105.910430,000
Aug 26, 20195.8506.0005.5805.9205.920403,000
Aug 23, 20196.1006.1005.7505.9305.930404,000
Aug 22, 20196.1006.1505.8606.0306.030425,000
Aug 21, 20196.1006.2506.0706.0806.080407,000
Aug 20, 20196.2806.8306.0206.1106.110418,000
Aug 19, 20195.6506.1605.6506.1506.150645,500
Aug 16, 20195.3205.6905.2805.5705.570605,500
Aug 15, 20195.2305.4005.2005.3205.320615,500
Aug 14, 20195.3405.3505.2305.2505.250648,500
Aug 13, 20195.3605.3605.1905.2005.200630,500
Aug 12, 20195.2705.3905.2705.3605.360608,000
Aug 09, 20195.1605.4405.1105.2705.270404,000
Aug 08, 20195.1105.1505.1105.1705.170591,000
Aug 07, 20195.1105.1605.1105.1105.110598,000
Aug 06, 20195.2605.2605.0205.1105.110585,500
Aug 05, 20195.4505.4505.2605.2605.260606,000
Aug 02, 20195.3205.5505.1005.4505.450593,500
Aug 01, 20195.0605.4505.0005.3405.340617,500
Jul 31, 20195.0005.1104.9205.0805.080466,500
Jul 30, 20194.9905.0304.8805.0005.000429,500
Jul 29, 20194.6204.9204.6104.9204.920494,000
Jul 26, 20194.6204.6804.5504.6204.620404,000
Jul 25, 20194.4504.6904.4204.6204.620425,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...