MOS House Group Limited (1653.HK)

HKSE - HKSE Delayed price. Currency in HKD

Add to watchlist

0.290

+0.010

(+3.57%)

At close: 04:08PM HKT

Time period:

08 May 2023 - 08 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in HKDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
07 May 2024	0.290	0.290	0.290	0.290	0.290	20,000
06 May 2024	0.300	0.300	0.280	0.280	0.280	380,000
03 May 2024	0.325	0.325	0.325	0.325	0.325	-
02 May 2024	0.325	0.325	0.325	0.325	0.325	-
30 Apr 2024	0.325	0.325	0.325	0.325	0.325	-
29 Apr 2024	0.325	0.325	0.325	0.325	0.325	-
26 Apr 2024	0.325	0.325	0.325	0.325	0.325	-
25 Apr 2024	0.325	0.325	0.325	0.325	0.325	-
24 Apr 2024	0.325	0.325	0.325	0.325	0.325	-
23 Apr 2024	0.350	0.350	0.350	0.350	0.350	-
22 Apr 2024	0.350	0.350	0.350	0.350	0.350	-
19 Apr 2024	0.350	0.350	0.345	0.350	0.350	1,670,000
18 Apr 2024	0.315	0.315	0.315	0.315	0.315	-
17 Apr 2024	0.325	0.360	0.310	0.315	0.315	208,000
16 Apr 2024	0.355	0.355	0.355	0.355	0.355	-
15 Apr 2024	0.300	0.385	0.260	0.360	0.360	1,640,000
12 Apr 2024	0.325	0.325	0.325	0.325	0.325	-
11 Apr 2024	0.325	0.325	0.325	0.325	0.325	-
10 Apr 2024	0.325	0.325	0.325	0.325	0.325	-
09 Apr 2024	0.325	0.325	0.325	0.325	0.325	-
08 Apr 2024	0.325	0.325	0.325	0.325	0.325	80,000
05 Apr 2024	0.350	0.315	0.315	0.325	0.325	80,000
03 Apr 2024	0.360	0.360	0.360	0.360	0.360	-
02 Apr 2024	0.360	0.360	0.360	0.360	0.360	-
28 Mar 2024	0.335	0.420	0.335	0.355	0.355	5,320,000
27 Mar 2024	0.330	0.450	0.320	0.320	0.320	3,978,000
26 Mar 2024	0.290	0.290	0.290	0.295	0.295	40,000
25 Mar 2024	0.310	0.310	0.310	0.310	0.310	-
22 Mar 2024	0.310	0.310	0.310	0.310	0.310	-
21 Mar 2024	0.330	0.330	0.330	0.330	0.330	-
20 Mar 2024	0.325	0.325	0.325	0.325	0.325	-
19 Mar 2024	0.310	0.310	0.310	0.310	0.310	-
18 Mar 2024	0.270	0.310	0.243	0.310	0.310	1,880,000
15 Mar 2024	0.315	0.315	0.315	0.315	0.315	-
14 Mar 2024	0.315	0.315	0.315	0.315	0.315	-
13 Mar 2024	0.315	0.315	0.315	0.315	0.315	-
12 Mar 2024	0.315	0.315	0.315	0.315	0.315	-
11 Mar 2024	0.315	0.315	0.315	0.315	0.315	-
08 Mar 2024	0.315	0.315	0.315	0.315	0.315	-
07 Mar 2024	0.315	0.315	0.315	0.315	0.315	-
06 Mar 2024	0.315	0.315	0.315	0.315	0.315	-
05 Mar 2024	0.315	0.315	0.315	0.315	0.315	-
04 Mar 2024	0.315	0.315	0.315	0.315	0.315	-
01 Mar 2024	0.315	0.315	0.315	0.315	0.315	-
29 Feb 2024	0.315	0.315	0.315	0.315	0.315	-
28 Feb 2024	0.315	0.315	0.315	0.315	0.315	-
27 Feb 2024	0.315	0.315	0.315	0.315	0.315	-
26 Feb 2024	0.315	0.315	0.315	0.315	0.315	-
23 Feb 2024	0.315	0.315	0.315	0.315	0.315	-
22 Feb 2024	0.315	0.315	0.315	0.315	0.315	-
21 Feb 2024	0.315	0.315	0.315	0.315	0.315	-
20 Feb 2024	0.315	0.315	0.315	0.315	0.315	-
19 Feb 2024	0.315	0.315	0.315	0.315	0.315	-
16 Feb 2024	0.315	0.315	0.315	0.315	0.315	-
15 Feb 2024	0.315	0.315	0.315	0.315	0.315	-
14 Feb 2024	0.315	0.315	0.315	0.315	0.315	-
09 Feb 2024	0.315	0.315	0.315	0.315	0.315	-
08 Feb 2024	0.315	0.315	0.315	0.315	0.315	-
07 Feb 2024	0.315	0.315	0.315	0.315	0.315	-
06 Feb 2024	0.315	0.315	0.315	0.315	0.315	-
05 Feb 2024	0.315	0.315	0.315	0.315	0.315	-
02 Feb 2024	0.315	0.315	0.315	0.315	0.315	-
01 Feb 2024	0.315	0.315	0.315	0.315	0.315	-
31 Jan 2024	0.315	0.315	0.315	0.315	0.315	-
30 Jan 2024	0.315	0.315	0.315	0.315	0.315	-
29 Jan 2024	0.315	0.315	0.315	0.315	0.315	-
26 Jan 2024	0.315	0.315	0.315	0.315	0.315	-
25 Jan 2024	0.310	0.330	0.330	0.315	0.315	34,000
24 Jan 2024	0.315	0.315	0.315	0.315	0.315	-
23 Jan 2024	0.320	0.320	0.320	0.320	0.320	-
22 Jan 2024	0.330	0.330	0.330	0.330	0.330	-
19 Jan 2024	0.330	0.330	0.330	0.330	0.330	-
18 Jan 2024	0.330	0.330	0.330	0.330	0.330	-
17 Jan 2024	0.330	0.330	0.330	0.330	0.330	-
16 Jan 2024	0.330	0.330	0.330	0.330	0.330	-
15 Jan 2024	0.330	0.330	0.330	0.330	0.330	-
12 Jan 2024	0.330	0.330	0.330	0.330	0.330	-
11 Jan 2024	0.305	0.305	0.305	0.305	0.305	-
10 Jan 2024	0.310	0.320	0.310	0.320	0.320	120,000
09 Jan 2024	0.340	0.340	0.340	0.340	0.340	-
08 Jan 2024	0.340	0.340	0.340	0.340	0.340	-
05 Jan 2024	0.340	0.340	0.340	0.340	0.340	-
04 Jan 2024	0.340	0.340	0.340	0.340	0.340	-
03 Jan 2024	0.340	0.340	0.340	0.340	0.340	-
02 Jan 2024	0.340	0.340	0.340	0.340	0.340	-
29 Dec 2023	0.340	0.340	0.340	0.340	0.340	-
28 Dec 2023	0.360	0.360	0.340	0.340	0.340	180,000
27 Dec 2023	0.365	0.365	0.365	0.365	0.365	-
22 Dec 2023	0.365	0.365	0.365	0.365	0.365	-
21 Dec 2023	0.360	0.360	0.360	0.360	0.360	-
20 Dec 2023	0.360	0.360	0.360	0.360	0.360	-
19 Dec 2023	0.360	0.360	0.360	0.360	0.360	120,000
18 Dec 2023	0.375	0.375	0.375	0.375	0.375	-
15 Dec 2023	0.375	0.375	0.375	0.375	0.375	-
14 Dec 2023	0.350	0.375	0.350	0.375	0.375	40,000
13 Dec 2023	0.375	0.375	0.375	0.375	0.375	-
12 Dec 2023	0.375	0.375	0.375	0.375	0.375	-
11 Dec 2023	0.380	0.380	0.375	0.375	0.375	140,000
08 Dec 2023	0.360	0.360	0.360	0.370	0.370	60,000
07 Dec 2023	0.370	0.370	0.370	0.370	0.370	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS8,065.50+113.20(+1.42%)

AUD/USD0.6602-0.0023(-0.35%)

ASX 2007,793.30+110.90(+1.44%)

OIL78.80+0.32(+0.41%)

GOLD2,322.60-8.60(-0.37%)

Bitcoin AUD96,220.86+134.46(+0.14%)

MOS House Group Limited (1653.HK)

ALL ORDS
8,065.50
+113.20(+1.42%)

AUD/USD
0.6602
-0.0023(-0.35%)

ASX 200
7,793.30
+110.90(+1.44%)

OIL
78.80
+0.32(+0.41%)

GOLD
2,322.60
-8.60(-0.37%)

Bitcoin AUD
96,220.86
+134.46(+0.14%)