Mansion International Holdings Limited: O HKD

Exchange Code Listed Last trade Delisted
HK GEM 08456  2018-01-26    
Stock code:

Historic prices

Note: Hit the "total return" button above for a graph. If the market was closed on the last day of the period then the last closing price before that is used. S is the number of days on which the stock was suspended during the period. D is the number of trading days in the period. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price. When sorted by date, period total returns are shown, and you can hit the trade date to see CCASS movements for the period, based on settlement dates.

Download CSV (beta)

Some data are hidden to fit your display. Rotate?

Trade date S D Close Bid Ask Turnover $ Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2025-12-24 0 18 0.320 0.300 0.320 364,576 0.320 0.300 0.320 0.260 0.320 1,282,025 0.2844 -5.88%
2025-11-28 0 20 0.340 0.310 0.345 2,173,250 0.340 0.310 0.345 0.290 0.360 6,250,000 0.3477 -5.56%
2025-10-31 0 20 0.360 0.320 0.365 1,913,358 0.360 0.320 0.365 0.330 0.520 5,096,049 0.3755 -30.77%
2025-09-30 0 22 0.520 0.455 0.520 2,364,312 0.520 0.455 0.520 0.385 0.610 4,796,275 0.4929 36.84%
2025-08-29 0 21 0.380 0.350 0.380 1,197,143 0.380 0.350 0.380 0.310 0.395 3,425,225 0.3495 11.76%
2025-07-31 0 22 0.340 0.305 0.360 452,695 0.340 0.305 0.360 0.300 0.395 1,396,429 0.3242 15.04%
2025-06-30 0 21 0.350 0.325 0.400 77,952 0.296 0.274 0.338 0.274 0.308 259,490 0.3004 -4.11%
2025-05-30 0 20 0.365 0.320 0.480 356,594 0.308 0.270 0.405 0.270 0.308 1,125,118 0.3169 1.39%
2025-04-30 0 19 0.360 - - 39,806 0.304 - - 0.215 0.304 145,066 0.2744 26.32%
2025-03-31 0 21 0.285 0.270 0.380 427,749 0.241 0.228 0.321 0.215 0.493 1,231,845 0.3472 -13.11%
2025-02-28 0 20 0.041 0.041 0.045 136,397 0.277 0.277 0.304 0.263 0.304 473,092 0.2883 -8.89%
2025-01-28 0 19 0.045 0.042 0.049 33,022 0.304 0.284 0.331 0.284 0.331 102,730 0.3214 -4.26%
2024-12-31 0 20 0.047 0.042 0.049 219,963 0.318 0.284 0.331 0.270 0.419 642,849 0.3422 -4.08%
2024-11-29 0 21 0.049 0.049 0.053 813,909 0.331 0.331 0.358 0.304 0.520 2,058,720 0.3953 11.36%
2024-10-31 0 21 0.044 0.044 0.129 309,890 0.297 0.297 0.871 0.277 0.736 587,694 0.5273 -46.99%
2024-09-30 0 19 0.083 0.062 0.083 1,063,540 0.561 0.419 0.561 0.412 0.676 1,768,796 0.6013 -2.35%
2024-08-30 0 22 0.085 0.060 0.095 137,223 0.574 0.405 0.642 0.345 0.932 248,477 0.5523 -40.97%
2024-07-31 0 22 0.144 0.073 0.158 2,192 0.973 0.493 1.067 0.844 0.980 2,368 0.9255 -4.00%
2024-06-28 0 19 0.150 - 0.150 1,502,268 1.013 - 1.013 1.020 1.088 1,445,921 1.0390 -6.25%
2024-05-31 0 21 0.160 0.151 0.160 94,010 1.081 1.020 1.081 1.081 1.148 78,128 1.2033 -1.84%
2024-04-30 0 20 0.163 - 0.178 37,292 1.101 - 1.202 1.101 1.108 33,750 1.1049 7.24%
2024-03-28 0 20 0.152 0.152 - 6,157,952 1.027 1.027 - 0.567 1.358 4,614,424 1.3345 -23.62%
2024-02-29 0 19 0.199 - 0.199 16,328 1.344 - 1.344 1.175 1.351 12,434 1.3132 -0.50%
2024-01-31 0 22 0.200 - 0.200 39,120 1.351 - 1.351 1.216 1.351 31,974 1.2235 8.11%
2023-12-29 0 19 0.185 0.183 0.208 2,158,155 1.250 1.236 1.405 1.230 1.540 1,451,961 1.4864 -16.29%
2023-11-30 0 22 0.221 0.220 0.280 5,815,424 1.493 1.486 1.892 1.351 1.892 3,489,484 1.6666 5.24%
2023-10-31 0 20 0.210 - - 173,442 1.419 - - 1.351 1.682 110,043 1.5761 -15.66%
2023-09-29 0 19 0.249 - 0.250 61,340 1.682 - 1.689 1.365 1.689 37,155 1.6509 13.18%
2023-08-31 0 23 0.220 0.202 0.220 84,190 1.486 1.365 1.486 1.378 1.675 52,993 1.5887 -11.29%
2023-07-31 0 20 0.248 - 0.255 260,360 1.675 - 1.723 1.189 1.756 195,750 1.3301 25.25%
2023-06-30 0 21 0.198 0.176 0.198 203,522 1.338 1.189 1.338 1.338 1.500 138,701 1.4673 -0.50%
2023-05-31 0 21 0.199 0.198 0.222 236,984 1.344 1.338 1.500 1.088 1.479 180,000 1.3166 -13.48%
2023-04-28 0 17 0.230 0.220 0.230 158,398 1.554 1.486 1.554 1.486 1.655 100,007 1.5839 -2.13%
2023-03-31 0 23 0.235 0.232 0.250 224,068 1.588 1.567 1.689 1.567 1.723 134,230 1.6693 -7.84%
2023-02-28 0 20 0.255 0.241 0.255 1,879,345 1.723 1.628 1.723 1.588 2.027 1,010,013 1.8607 2.00%
2023-01-31 0 18 0.250 0.250 0.305 233,184 1.689 1.689 2.060 1.628 1.993 133,401 1.7480 -1.96%
2022-12-30 0 20 0.255 0.240 0.275 122,980 1.723 1.621 1.858 1.581 1.723 73,717 1.6683 2.00%
2022-11-30 0 22 0.250 0.240 0.280 1,590,173 1.689 1.621 1.892 1.561 8.377 976,174 1.6290 4.17%
2022-10-31 0 20 0.240 0.230 - 100,148 1.621 1.554 - 1.621 2.263 51,661 1.9386 -30.43%
2022-09-30 0 21 0.345 0.300 0.345 3,476,922 2.331 2.027 2.331 2.027 2.466 1,508,063 2.3056 9.52%
2022-08-31 0 23 0.315 0.305 0.375 754,282 2.128 2.060 2.533 2.027 2.432 340,638 2.2143 -12.50%
2022-07-29 0 20 0.360 0.325 0.370 2,024,184 2.432 2.196 2.500 2.162 2.533 856,413 2.3636 18.03%
2022-06-30 0 21 0.305 0.305 0.335 522,580 2.060 2.060 2.263 1.756 2.229 256,678 2.0359 -7.58%
2022-05-31 0 20 0.330 0.315 0.350 731,457 2.229 2.128 2.364 1.993 2.364 351,178 2.0829 11.86%
2022-04-29 0 18 0.295 0.265 0.305 3,659,630 1.993 1.790 2.060 1.621 3.141 1,717,549 2.1307 -30.59%
2022-03-31 0 23 0.425 0.425 0.440 7,139,214 2.871 2.871 2.972 2.533 4.391 2,035,717 3.5070 -3.41%
2022-02-28 0 17 0.440 0.430 0.440 13,967,370 2.972 2.905 2.972 2.128 3.209 5,499,277 2.5399 3.53%
2022-01-31 0 21 0.425 0.415 0.440 2,899,109 2.871 2.804 2.972 2.601 4.729 1,007,852 2.8765 6.25%
2021-12-31 0 22 0.400 0.390 0.420 1,007,610 2.702 2.635 2.837 2.345 2.972 381,561 2.6408 1.61%
2021-11-30 0 22 0.465 0.425 0.470 11,869,038 2.659 2.431 2.688 2.059 4.861 4,021,162 2.9516 16.25%
2021-10-29 0 18 0.400 0.400 0.450 216,822 2.288 2.288 2.574 2.288 3.146 82,005 2.6440 -19.19%
2021-09-30 0 21 0.495 - 0.495 3,905,000 2.831 - 2.831 2.288 3.832 1,223,355 3.1920 -17.50%
2021-08-31 0 22 0.600 0.570 0.600 10,914,170 3.432 3.260 3.432 2.288 5.090 2,984,443 3.6570 42.86%
2021-07-30 0 21 0.420 0.420 0.540 3,406,254 2.402 2.402 3.088 1.487 3.717 1,276,019 2.6694 27.27%
2021-06-30 0 21 0.330 0.300 0.330 2,019,331 1.887 1.716 1.887 1.716 4.118 744,091 2.7138 -46.77%
2021-05-31 0 20 0.031 0.031 0.034 2,305,600 3.546 3.546 3.889 3.432 6.977 494,685 4.6607 -35.42%
2021-04-30 0 19 0.048 0.047 0.048 4,071,680 5.490 5.376 5.490 4.575 6.291 725,977 5.6086 -5.88%
2021-03-31 0 23 0.051 0.051 0.052 32,960,468 5.834 5.834 5.948 5.262 7.206 5,116,737 6.4417 -7.27%
2021-02-26 0 18 0.055 0.052 0.056 15,787,948 6.291 5.948 6.405 5.490 7.435 2,476,801 6.3743 19.57%
2021-01-29 0 20 0.046 0.047 0.050 7,784,596 5.262 5.376 5.719 4.690 6.977 1,307,213 5.9551 -11.54%
2020-12-31 0 22 0.052 0.049 0.054 12,355,830 5.948 5.605 6.177 4.232 7.778 1,843,565 6.7021 36.84%
2020-11-30 0 21 0.038 0.037 0.038 5,419,568 4.347 4.232 4.347 4.118 5.948 1,072,599 5.0527 -24.00%
2020-10-30 0 18 0.050 0.045 0.050 6,958,796 5.719 5.147 5.719 5.147 9.837 960,136 7.2477 -33.33%
2020-09-30 0 22 0.075 0.067 0.074 196,803,288 8.579 7.664 8.464 6.520 49.76 8,031,239 24.505 -73.21%
2020-08-31 0 21 0.280 0.270 0.285 19,127,132 32.03 30.88 32.60 9.608 38.32 839,140 22.794 214.61%
2020-07-31 0 22 0.089 0.088 0.103 659,828 10.18 10.07 11.78 9.608 12.58 55,427 11.904 -11.00%
2020-06-30 0 21 0.100 0.101 0.110 1,578,080 11.44 11.55 12.58 9.379 16.01 127,011 12.425 -15.97%
2020-05-29 0 20 0.119 0.105 0.119 2,450,312 13.61 12.01 13.61 11.55 17.39 185,236 13.228 -15.00%
2020-04-29 0 19 0.140 0.140 0.147 2,555,988 16.01 16.01 16.81 11.10 17.39 180,445 14.165 29.63%
2020-03-31 0 22 0.108 0.103 0.108 446,448 12.35 11.78 12.35 10.52 15.33 34,236 13.040 -9.24%
2020-02-28 0 20 0.119 0.119 0.131 130,588 13.61 13.61 14.98 12.81 17.04 7,938 16.451 -19.59%
2020-01-31 0 20 0.148 0.123 0.149 1,142,340 16.93 14.07 17.04 11.44 16.93 74,661 15.300 49.49%
2019-12-31 0 20 0.099 0.099 0.110 395,432 11.32 11.32 12.58 10.52 14.18 32,207 12.278 4.21%
2019-11-29 0 21 0.095 0.095 0.100 117,736 10.87 10.87 11.44 10.29 14.18 10,001 11.772 -24.60%
2019-10-31 0 21 0.126 0.120 0.145 106,488 14.41 13.73 16.59 11.67 16.01 7,379 14.432 18.87%
2019-09-30 0 21 0.106 0.101 0.135 285,272 12.12 11.55 15.44 10.64 16.01 21,821 13.073 0.95%
2019-08-30 0 22 0.105 0.105 0.114 265,840 12.01 12.01 13.04 11.32 13.73 21,751 12.222 -8.70%
2019-07-31 0 22 0.115 0.115 0.128 220,536 13.15 13.15 14.64 12.58 17.16 14,478 15.233 -24.84%
2019-06-28 0 19 0.153 0.153 0.169 818,068 17.50 17.50 19.33 16.59 25.74 39,411 20.757 -34.33%
2019-05-31 0 21 0.233 0.195 0.233 332,620 26.65 22.30 26.65 22.42 30.31 13,463 24.705 -6.80%
2019-04-30 0 19 0.250 0.230 0.250 518,376 28.60 26.31 28.60 25.74 28.60 19,443 26.661 5.93%
2019-03-29 0 21 0.236 0.235 0.236 383,404 26.99 26.88 26.99 26.19 29.74 14,058 27.273 -2.07%
2019-02-28 0 17 0.241 0.241 0.255 73,320 27.57 27.57 29.17 27.22 31.46 2,588 28.333 -9.06%
2019-01-31 0 22 0.265 0.250 0.265 360,212 30.31 28.60 30.31 26.31 32.03 12,414 29.016 -3.64%
2018-12-31 0 19 0.275 0.250 0.280 229,580 31.46 28.60 32.03 28.60 32.60 7,763 29.572 1.85%
2018-11-30 0 22 0.270 0.270 0.280 338,500 30.88 30.88 32.03 29.74 35.46 10,701 31.633 -3.57%
2018-10-31 0 21 0.280 0.280 0.285 689,420 32.03 32.03 32.60 28.60 38.89 19,863 34.709 -16.42%
2018-09-28 0 19 0.335 0.325 0.335 1,005,580 38.32 37.17 38.32 36.03 40.03 26,647 37.737 -1.47%
2018-08-31 0 23 0.340 0.320 0.345 1,597,800 38.89 36.60 39.46 32.60 38.89 45,111 35.419 9.68%
2018-07-31 0 21 0.310 0.310 0.315 1,078,840 35.46 35.46 36.03 35.46 41.75 28,396 37.993 -13.89%
2018-06-29 0 20 0.360 0.355 0.360 1,337,540 41.18 40.61 41.18 40.61 46.90 29,899 44.735 -10.00%
2018-05-31 0 21 0.400 0.395 0.400 1,527,000 45.75 45.18 45.75 40.61 48.04 34,655 44.063 -1.23%
2018-04-30 0 19 0.405 0.405 0.410 3,081,220 46.33 46.33 46.90 37.17 51.47 66,443 46.374 1.25%
2018-03-29 0 21 0.400 0.400 0.415 9,240,980 45.75 45.75 47.47 43.47 54.90 189,013 48.891 -4.76%
2018-02-28 0 18 0.420 0.420 0.425 20,386,170 48.04 48.04 48.61 41.18 66.34 387,118 52.661 -22.22%
2018-01-31 0 4 0.540 0.530 0.540 187,158,340 61.77 60.62 61.77 57.19 135.0 1,927,125 97.118

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top