HKSE - Delayed Quote HKD

MULSANNE GROUP (1817.HK)

0.385
-0.015
(-3.75%)
At close: 3:59:17 PM GMT+8
Currency in HKD
Download
Date Open High Low Close Adj Close Volume
May 23, 20250.3800.3850.3800.3850.38513,000
May 22, 20250.4200.4350.3950.4000.400121,500
May 21, 20250.3950.3950.3950.3950.395-
May 20, 20250.3950.3950.3950.3950.395-
May 19, 20250.3950.3950.3950.3950.395-
May 16, 20250.3950.3950.3950.3950.395-
May 15, 20250.4000.4000.3900.3950.395272,000
May 14, 20250.4100.4500.4000.4200.4209,807,500
May 13, 20250.4100.4200.3950.4200.42012,914,500
May 12, 20250.4000.5000.3850.4100.41012,532,000
May 9, 20250.3900.3900.3900.3900.390-
May 8, 20250.3900.3900.3900.3900.390-
May 7, 20250.3900.3900.3900.3900.390-
May 6, 20250.3900.3900.3900.3900.390-
May 2, 20250.3900.3900.3900.3900.390-
Apr 30, 20250.3900.3900.3900.3900.390-
Apr 29, 20250.3900.3900.3900.3900.390-
Apr 28, 20250.3900.3900.3900.3900.390-
Apr 25, 20250.3900.3900.3900.3900.390-
Apr 24, 20250.3900.3900.3900.3900.390-
Apr 23, 20250.3900.3900.3900.3900.390-
Apr 22, 20250.4050.4200.3750.3900.39058,000
Apr 17, 20250.4050.4050.3500.4000.40088,500
Apr 16, 20250.4600.4600.4050.4250.425101,500
Apr 15, 20250.4700.4700.4700.4700.470-
Apr 14, 20250.4750.4750.4750.4750.475-
Apr 11, 20250.4700.4750.4100.4750.4751,500
Apr 10, 20250.4050.4050.4050.4050.405-
Apr 9, 20250.4800.4050.4050.4050.4057,000
Apr 8, 20250.4600.4600.4000.4550.4559,000
Apr 7, 20250.4300.4300.4000.4300.4308,000
Apr 3, 20250.4700.4700.4700.4700.470-
Apr 2, 20250.4700.4750.4550.4700.47042,500
Apr 1, 20250.4350.4650.4250.4450.44543,500
Mar 31, 20250.5000.5000.5000.5000.500-
Mar 28, 20250.5000.5000.5000.5000.500-
Mar 27, 20250.4850.5200.4850.5000.5008,000
Mar 26, 20250.4850.4850.4850.4850.485-
Mar 25, 20250.4850.4850.4850.4850.485-
Mar 24, 20250.4950.4950.4250.4850.48541,500
Mar 21, 20250.4950.4950.4950.4950.495-
Mar 20, 20250.4950.4950.4950.4950.495-
Mar 19, 20250.5000.5000.5000.4950.4956,000
Mar 18, 20250.4250.4600.4250.4600.46088,000
Mar 17, 20250.4700.4750.4300.4300.43030,500
Mar 14, 20250.4750.4750.4750.4750.475-
Mar 13, 20250.4750.4750.4750.4750.475-
Mar 12, 20250.4750.4750.4750.4750.475-
Mar 11, 20250.4800.4800.4800.4750.4753,000
Mar 10, 20250.5000.5000.4200.4200.4206,000
Mar 7, 20250.4800.4800.4800.4800.480-
Mar 6, 20250.4800.4800.4800.4800.480-
Mar 5, 20250.4800.4800.4800.4800.480-
Mar 4, 20250.5200.5200.4300.4800.48013,000
Mar 3, 20250.4600.4600.4600.4600.460-
Feb 28, 20250.4600.4600.4600.4600.4602,500
Feb 27, 20250.4700.4700.4700.4700.470-
Feb 26, 20250.4700.4700.4700.4700.470-
Feb 25, 20250.4700.4700.4700.4700.470-
Feb 24, 20250.4700.4700.4700.4700.470-
Feb 21, 20250.4700.4700.4700.4700.470-
Feb 20, 20250.4700.4700.4700.4700.470-
Feb 19, 20250.4700.4700.4700.4700.470-
Feb 18, 20250.4700.4700.4700.4700.470-
Feb 17, 20250.4700.4700.4700.4700.470-
Feb 14, 20250.4800.4800.4300.4700.47027,000
Feb 13, 20250.4750.4750.4750.4750.4751,000
Feb 12, 20250.4550.4800.4550.4650.46565,000
Feb 11, 20250.4800.4950.4200.4400.440179,500
Feb 10, 20250.4750.4750.4750.4750.475-
Feb 7, 20250.4650.4750.4650.4750.47582,500
Feb 6, 20250.4200.4700.4150.4650.465157,000
Feb 5, 20250.4600.4600.4600.4600.460-
Feb 4, 20250.4800.4800.4750.4750.47532,000
Feb 3, 20250.4300.4300.4300.4300.430-
Jan 28, 20250.4300.4300.4300.4300.430-
Jan 27, 20250.4300.4300.4300.4300.430-
Jan 24, 20250.4450.5000.4300.4300.43060,000
Jan 23, 20250.4150.4150.4150.4150.415-
Jan 22, 20250.4150.4150.4150.4150.415-
Jan 21, 20250.4250.4250.4250.4250.4255,000
Jan 20, 20250.4250.4250.4250.4250.425-
Jan 17, 20250.4250.4250.4250.4250.425-
Jan 16, 20250.4250.4250.4250.4250.425-
Jan 15, 20250.4250.4250.4250.4250.425-
Jan 14, 20250.4250.4250.4250.4250.425-
Jan 13, 20250.4250.4250.4250.4250.425-
Jan 10, 20250.4250.4250.4250.4250.425-
Jan 9, 20250.4250.4250.4250.4250.425-
Jan 8, 20250.4250.4250.4250.4250.425-
Jan 7, 20250.4300.4300.4100.4250.42512,500
Jan 6, 20250.4400.4400.4400.4400.440-
Jan 3, 20250.4400.4400.4400.4400.440-
Jan 2, 20250.4400.4400.4400.4400.440-
Dec 31, 20240.4400.4400.4400.4400.440-
Dec 30, 20240.4400.4400.4400.4400.440-
Dec 27, 20240.4400.4400.4400.4400.440-
Dec 24, 20240.4400.4400.4400.4400.440-
Dec 23, 20240.4400.4400.4400.4400.440-
Dec 20, 20240.4400.4400.4400.4400.440-
Dec 19, 20240.4600.4600.4600.4600.460-
Dec 18, 20240.4600.4600.4600.4600.460-
Dec 17, 20240.4600.4600.4600.4600.460-
Dec 16, 20240.4600.4600.4600.4600.460-
Dec 13, 20240.4600.4600.4600.4600.460-
Dec 12, 20240.4900.4900.4900.4900.490-
Dec 11, 20240.4900.4900.4900.4900.490-
Dec 10, 20240.4950.4950.4950.4950.495-
Dec 9, 20240.4800.5000.4800.4950.49545,000
Dec 6, 20240.4400.4400.4400.4400.440-
Dec 5, 20240.4600.4600.4600.4600.460-
Dec 4, 20240.4600.4600.4600.4600.460-
Dec 3, 20240.4600.4600.4600.4600.460-
Dec 2, 20240.4700.4700.4600.4600.46056,000
Nov 29, 20240.4700.4700.4700.4700.470-
Nov 28, 20240.4700.4700.4700.4700.470-
Nov 27, 20240.4700.4700.4700.4700.470-
Nov 26, 20240.4700.4700.4700.4700.470-
Nov 25, 20240.4700.4700.4700.4700.470-
Nov 22, 20240.4700.4700.4700.4700.470-
Nov 21, 20240.4850.4850.4700.4700.4706,500
Nov 20, 20240.4950.4950.4950.4950.495-
Nov 19, 20240.4700.5000.4700.4950.4954,000
Nov 18, 20240.4700.4700.4700.4700.470-
Nov 15, 20240.4750.4750.4700.4700.47021,500
Nov 14, 20240.4750.4750.4750.4750.475-
Nov 13, 20240.4750.4800.4750.4750.47517,000
Nov 12, 20240.5600.5600.4750.4800.480176,000
Nov 11, 20240.5000.5900.5000.5700.57080,500
Nov 8, 20240.4700.4700.4700.4700.470-
Nov 7, 20240.4700.4700.4700.4700.470-
Nov 6, 20240.4700.4700.4700.4700.470-
Nov 5, 20240.4800.4800.4100.4700.47090,000
Nov 4, 20240.4800.4800.4800.4800.480-
Nov 1, 20240.4800.4800.4800.4800.480-
Oct 31, 20240.4800.4800.4800.4800.480-
Oct 30, 20240.4800.4800.4800.4800.480-
Oct 29, 20240.4800.4800.4800.4800.480-
Oct 28, 20240.4850.4850.4400.4800.480132,500
Oct 25, 20240.5000.8500.4850.4850.485651,000
Oct 24, 20240.4850.4850.4850.4850.485-
Oct 23, 20240.4650.5500.4650.4850.485116,500
Oct 22, 20240.6700.6700.5000.5000.500452,000
Oct 21, 20240.6100.6100.5600.5600.560259,500
Oct 18, 20240.5800.7500.5200.7100.710225,500
Oct 17, 20240.5200.5200.5100.5100.51027,000
Oct 16, 20240.4900.5800.4900.5100.510190,000
Oct 15, 20240.4600.4600.4550.4550.4551,000
Oct 14, 20240.5800.6100.4600.4600.460222,000
Oct 10, 20240.6000.6300.5100.5100.51039,000
Oct 9, 20240.5500.5500.5500.5500.550-
Oct 8, 20240.4850.4900.4650.4900.490138,000
Oct 7, 20240.4750.6000.4700.4900.490709,000
Oct 4, 20240.4500.4750.4500.4750.475102,500
Oct 3, 20240.5100.5100.4400.4850.485142,500
Oct 2, 20240.5400.5500.5000.5100.51073,500
Sep 30, 20240.5300.5400.4700.5100.5101,651,000
Sep 27, 20240.5500.5500.5000.5400.54020,000
Sep 26, 20240.6500.6500.6000.6100.6102,500
Sep 25, 20240.6600.6700.6100.6100.610209,500
Sep 24, 20240.6800.7000.6800.7000.70063,500
Sep 23, 20240.6000.6900.6000.6900.690248,000
Sep 20, 20240.5300.5700.5200.5400.5401,148,500
Sep 19, 20240.6100.6500.5000.6100.6101,219,500
Sep 17, 20240.5900.5900.5900.5900.590-
Sep 16, 20240.5600.5600.5600.5600.560-
Sep 13, 20240.5600.5600.5600.5600.560-
Sep 12, 20240.5500.5800.5500.5600.560583,000
Sep 11, 20240.5800.5800.5200.5800.5803,500
Sep 10, 20240.5900.6000.5400.5500.5502,168,500
Sep 9, 20240.6000.6000.5100.5200.520459,500
Sep 5, 20240.6100.6200.5100.5600.560549,000
Sep 4, 20240.6100.6600.5800.5800.580576,000
Sep 3, 20240.6400.6400.4650.6100.610696,500
Sep 2, 20240.9100.9100.4200.5800.5804,444,000
Aug 30, 20240.9801.3000.9000.9100.91025,500
Aug 29, 20241.1501.1501.1501.1501.1506,500
Aug 28, 20241.4501.4501.4501.4501.450-
Aug 27, 20241.4801.4801.4801.4801.480-
Aug 26, 20241.3001.4801.3001.4801.4802,000
Aug 23, 20241.2901.2901.2901.2901.290-
Aug 22, 20241.3601.3601.2001.2901.290347,500
Aug 21, 20241.3201.3201.3201.3201.320-
Aug 20, 20241.3201.3201.3201.3201.320-
Aug 19, 20241.3201.3201.3201.3201.320-
Aug 16, 20241.3401.3401.3401.3401.340-
Aug 15, 20241.3501.3501.3501.3501.350-
Aug 14, 20241.3501.3501.3501.3501.350-
Aug 13, 20241.1501.3501.1501.3501.3502,000
Aug 12, 20241.1001.1001.1001.1001.100-
Aug 9, 20241.1001.1001.1001.1001.100-
Aug 8, 20241.1001.1001.1001.1001.100-
Aug 7, 20241.1001.1001.1001.1001.100-
Aug 6, 20241.1001.1001.1001.1001.100500
Aug 5, 20240.9200.9200.9200.9200.920-
Aug 2, 20240.9500.9500.9500.9500.950-
Aug 1, 20240.9500.9500.9500.9500.950-
Jul 31, 20240.9500.9500.9500.9500.950-
Jul 30, 20240.9500.9500.9500.9500.950-
Jul 29, 20240.9500.9500.9500.9500.950-
Jul 26, 20240.9500.9500.9500.9500.950-
Jul 25, 20240.9500.9500.9500.9500.950-
Jul 24, 20240.9500.9500.9500.9500.950-
Jul 23, 20240.9500.9500.9500.9500.950-
Jul 22, 20240.9500.9500.9500.9500.950-
Jul 19, 20240.9500.9500.9500.9500.950-
Jul 18, 20240.9500.9500.9500.9500.950-
Jul 17, 20240.9500.9500.9500.9500.950-
Jul 16, 20240.9500.9500.9500.9500.950-
Jul 15, 20240.9500.9500.9500.9500.950-
Jul 12, 20240.9500.9500.9500.9500.950-
Jul 11, 20240.9500.9500.9500.9500.950-
Jul 10, 20240.9500.9500.9500.9500.9505,500
Jul 9, 20240.9301.0900.9301.0901.0902,000
Jul 8, 20241.1501.1501.1501.1501.150-
Jul 5, 20241.2501.2501.2501.2501.250-
Jul 4, 20241.2401.3101.2001.2901.290504,000
Jul 3, 20241.3001.3601.1101.2801.280663,500
Jul 2, 20241.3001.3001.3001.3001.300-
Jun 28, 20241.0501.3601.0501.3501.35019,500
Jun 27, 20241.0801.0801.0801.0801.08037,500
Jun 26, 20241.1501.2001.0001.2001.20053,500
Jun 25, 20241.1801.1801.1801.1801.180-
Jun 24, 20241.1801.1801.1801.1801.180-
Jun 21, 20241.1801.1801.1801.1801.180-
Jun 20, 20241.0901.1801.0901.1801.1806,000
Jun 19, 20241.0401.0401.0401.0401.040-
Jun 18, 20241.0401.0401.0401.0401.040-
Jun 17, 20241.0401.0401.0401.0401.040-
Jun 14, 20241.0401.0401.0401.0401.040-
Jun 13, 20241.0401.0401.0401.0401.040-
Jun 12, 20241.0501.0501.0501.0501.050-
Jun 11, 20241.0501.1201.0501.0501.0505,000
Jun 7, 20241.0501.4501.0501.3001.30012,000
Jun 6, 20241.1001.3001.1001.2901.29057,500
Jun 5, 20241.1501.1501.1501.1501.150-
Jun 4, 20241.1501.1501.1501.1501.150-
Jun 3, 20241.1501.1501.1501.1501.150-
May 31, 20241.1501.1501.1501.1501.150-
May 30, 20241.1501.1501.1501.1501.150-
May 29, 20241.1501.1501.1501.1501.150-
May 28, 20241.1501.1501.1501.1501.150-
May 27, 20241.1501.1501.1501.1501.150-
May 24, 20241.1501.1501.1501.1501.150-
May 23, 20241.1601.1601.1601.1601.160-