Mulsanne Group Holding Limited (1817.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
As of 03:58PM HKT. Market open.
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 May 2024 | 1.110 | 1.160 | 1.110 | 1.160 | 1.160 | 2,500 |
| 17 May 2024 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | - |
| 16 May 2024 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | - |
| 14 May 2024 | 0.990 | 1.180 | 0.990 | 1.180 | 1.180 | 14,000 |
| 13 May 2024 | 0.990 | 0.990 | 0.990 | 0.990 | 0.990 | 9,500 |
| 10 May 2024 | 1.000 | 1.030 | 1.000 | 1.030 | 1.030 | 12,000 |
| 09 May 2024 | 0.960 | 1.030 | 0.950 | 1.030 | 1.030 | 97,000 |
| 08 May 2024 | 0.930 | 1.040 | 0.930 | 1.040 | 1.040 | 12,000 |
| 07 May 2024 | 0.910 | 1.050 | 0.900 | 1.050 | 1.050 | 27,500 |
| 06 May 2024 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | - |
| 03 May 2024 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | - |
| 02 May 2024 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 1,000 |
| 30 Apr 2024 | 1.000 | 1.140 | 0.850 | 1.140 | 1.140 | 193,500 |
| 29 Apr 2024 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | - |
| 26 Apr 2024 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | - |
| 25 Apr 2024 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | - |
| 24 Apr 2024 | 1.010 | 1.180 | 1.010 | 1.180 | 1.180 | 1,000 |
| 23 Apr 2024 | 1.080 | 1.120 | 1.080 | 1.120 | 1.120 | 11,500 |
| 22 Apr 2024 | 1.140 | 1.200 | 1.140 | 1.200 | 1.200 | 31,500 |
| 19 Apr 2024 | 1.060 | 1.160 | 1.060 | 1.150 | 1.150 | 2,000 |
| 18 Apr 2024 | 1.020 | 1.200 | 0.900 | 1.200 | 1.200 | 365,000 |
| 17 Apr 2024 | 0.850 | 1.200 | 0.850 | 1.190 | 1.190 | 131,500 |
| 16 Apr 2024 | 0.910 | 0.940 | 0.900 | 0.940 | 0.940 | 2,500 |
| 15 Apr 2024 | 0.890 | 1.150 | 0.890 | 1.140 | 1.140 | 14,000 |
| 12 Apr 2024 | 0.910 | 0.930 | 0.910 | 0.920 | 0.920 | 8,000 |
| 11 Apr 2024 | 0.890 | 1.190 | 0.850 | 1.140 | 1.140 | 41,500 |
| 10 Apr 2024 | 0.980 | 1.010 | 0.880 | 0.890 | 0.890 | 109,000 |
| 09 Apr 2024 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | - |
| 08 Apr 2024 | 1.250 | 1.250 | 1.000 | 1.220 | 1.220 | 12,500 |
| 05 Apr 2024 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 500 |
| 03 Apr 2024 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 500 |
| 02 Apr 2024 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | - |
| 28 Mar 2024 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | - |
| 27 Mar 2024 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | - |
| 26 Mar 2024 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 500 |
| 25 Mar 2024 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | - |
| 22 Mar 2024 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | - |
| 21 Mar 2024 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | - |
| 20 Mar 2024 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | - |
| 19 Mar 2024 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 500 |
| 18 Mar 2024 | 0.950 | 1.170 | 0.950 | 1.170 | 1.170 | 7,000 |
| 15 Mar 2024 | 0.980 | 1.210 | 0.960 | 1.210 | 1.210 | 5,000 |
| 14 Mar 2024 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | - |
| 13 Mar 2024 | 1.090 | 1.240 | 1.050 | 1.240 | 1.240 | 2,500 |
| 12 Mar 2024 | 1.410 | 1.410 | 1.340 | 1.300 | 1.300 | 3,000 |
| 11 Mar 2024 | 1.420 | 1.420 | 1.420 | 1.420 | 1.420 | - |
| 08 Mar 2024 | 1.430 | 1.430 | 1.430 | 1.430 | 1.430 | - |
| 07 Mar 2024 | 1.430 | 1.430 | 1.430 | 1.430 | 1.430 | - |
| 06 Mar 2024 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | - |
| 05 Mar 2024 | 1.270 | 1.490 | 1.270 | 1.490 | 1.490 | 1,000 |
| 04 Mar 2024 | 1.270 | 1.270 | 1.270 | 1.270 | 1.270 | - |
| 01 Mar 2024 | 1.010 | 1.320 | 1.010 | 1.300 | 1.300 | 8,000 |
| 29 Feb 2024 | 0.870 | 1.030 | 0.870 | 1.030 | 1.030 | 18,000 |
| 28 Feb 2024 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | - |
| 27 Feb 2024 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | - |
| 26 Feb 2024 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 500 |
| 23 Feb 2024 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | - |
| 22 Feb 2024 | 0.880 | 1.100 | 0.880 | 1.100 | 1.100 | 18,000 |
| 21 Feb 2024 | 0.980 | 0.980 | 0.980 | 0.980 | 0.980 | - |
| 20 Feb 2024 | 1.020 | 1.030 | 1.020 | 1.020 | 1.020 | 2,000 |
| 19 Feb 2024 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | - |
| 16 Feb 2024 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | - |
| 15 Feb 2024 | 1.300 | 1.370 | 1.300 | 1.100 | 1.100 | 1,000 |
| 14 Feb 2024 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | - |
| 09 Feb 2024 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | - |
| 08 Feb 2024 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | - |
| 07 Feb 2024 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 500 |
| 06 Feb 2024 | 1.190 | 1.480 | 1.180 | 1.380 | 1.380 | 61,500 |
| 05 Feb 2024 | 0.970 | 1.100 | 0.970 | 1.100 | 1.100 | 54,000 |
| 02 Feb 2024 | 0.970 | 0.970 | 0.970 | 0.970 | 0.970 | - |
| 01 Feb 2024 | 0.810 | 0.990 | 0.800 | 0.990 | 0.990 | 3,500 |
| 31 Jan 2024 | 0.860 | 1.000 | 0.860 | 1.000 | 1.000 | 142,500 |
| 30 Jan 2024 | 0.880 | 0.880 | 0.880 | 0.880 | 0.880 | - |
| 29 Jan 2024 | 0.800 | 0.810 | 0.800 | 0.810 | 0.810 | 16,000 |
| 26 Jan 2024 | 0.840 | 0.930 | 0.840 | 0.910 | 0.910 | 3,000 |
| 25 Jan 2024 | 0.840 | 0.980 | 0.840 | 0.840 | 0.840 | 7,000 |
| 24 Jan 2024 | 0.840 | 0.840 | 0.840 | 0.840 | 0.840 | - |
| 23 Jan 2024 | 0.800 | 0.850 | 0.800 | 0.840 | 0.840 | 8,500 |
| 22 Jan 2024 | 0.700 | 0.700 | 0.700 | 0.700 | 0.700 | - |
| 19 Jan 2024 | 0.650 | 0.700 | 0.650 | 0.700 | 0.700 | 1,000 |
| 18 Jan 2024 | 0.650 | 0.650 | 0.650 | 0.650 | 0.650 | 10,500 |
| 17 Jan 2024 | 0.650 | 0.650 | 0.650 | 0.650 | 0.650 | - |
| 16 Jan 2024 | 0.650 | 0.650 | 0.650 | 0.650 | 0.650 | - |
| 15 Jan 2024 | 0.650 | 0.650 | 0.650 | 0.650 | 0.650 | - |
| 12 Jan 2024 | 0.650 | 0.650 | 0.650 | 0.650 | 0.650 | 500 |
| 11 Jan 2024 | 0.610 | 0.610 | 0.610 | 0.610 | 0.610 | - |
| 10 Jan 2024 | 0.600 | 0.600 | 0.600 | 0.600 | 0.600 | - |
| 09 Jan 2024 | 0.600 | 0.600 | 0.600 | 0.600 | 0.600 | - |
| 08 Jan 2024 | 0.600 | 0.600 | 0.600 | 0.600 | 0.600 | - |
| 05 Jan 2024 | 0.570 | 0.570 | 0.570 | 0.570 | 0.570 | - |
| 04 Jan 2024 | 0.510 | 0.580 | 0.510 | 0.570 | 0.570 | 133,000 |
| 03 Jan 2024 | 0.610 | 0.610 | 0.610 | 0.610 | 0.610 | - |
| 02 Jan 2024 | 0.610 | 0.610 | 0.610 | 0.610 | 0.610 | 3,000 |
| 29 Dec 2023 | 0.460 | 0.730 | 0.460 | 0.700 | 0.700 | 100,500 |
| 28 Dec 2023 | 0.590 | 0.590 | 0.445 | 0.490 | 0.490 | 420,000 |
| 27 Dec 2023 | 0.600 | 0.600 | 0.600 | 0.600 | 0.600 | - |
| 22 Dec 2023 | 0.600 | 0.600 | 0.600 | 0.600 | 0.600 | - |
| 21 Dec 2023 | 0.610 | 0.620 | 0.600 | 0.600 | 0.600 | 134,500 |
| 20 Dec 2023 | 0.600 | 0.600 | 0.600 | 0.600 | 0.600 | - |
| 19 Dec 2023 | 0.600 | 0.600 | 0.600 | 0.600 | 0.600 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.