MOS House Group Limited 1653
HKEX · Hong Kong SAR China · Retail Trade
HKD 1.40+0.03 (+2.19%)
Market open· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | HKD 1.40 | +2.19% | HKD 1.40 | HKD 1.40 | HKD 1.40 | 0 |
| 2026-09-29 | HKD 1.37 | -1.79% | HKD 1.32 | HKD 1.37 | HKD 1.30 | 140.00K |
| 2026-09-28 | HKD 1.39 | +1.09% | HKD 1.38 | HKD 1.42 | HKD 1.38 | 280.00K |
| 2026-09-25 | HKD 1.38 | 0.00% | HKD 1.38 | HKD 1.38 | HKD 1.38 | 0 |
| 2026-09-24 | HKD 1.38 | -0.72% | HKD 1.38 | HKD 1.38 | HKD 1.38 | 80.00K |
| 2026-09-23 | HKD 1.39 | -0.71% | HKD 1.38 | HKD 1.39 | HKD 1.35 | 780.00K |
| 2026-09-22 | HKD 1.40 | +2.94% | HKD 1.40 | HKD 1.54 | HKD 1.36 | 980.00K |
| 2026-09-21 | HKD 1.36 | -1.09% | HKD 1.36 | HKD 1.36 | HKD 1.36 | 60.00K |
| 2026-09-18 | HKD 1.38 | -0.36% | HKD 1.38 | HKD 1.38 | HKD 1.38 | 100.00K |
| 2026-09-17 | HKD 1.38 | 0.00% | HKD 1.34 | HKD 1.40 | HKD 1.34 | 320.00K |
| 2026-09-16 | HKD 1.38 | +4.55% | HKD 1.28 | HKD 1.41 | HKD 1.28 | 580.00K |
| 2026-09-15 | HKD 1.32 | -1.49% | HKD 1.34 | HKD 1.47 | HKD 1.31 | 480.00K |
| 2026-09-14 | HKD 1.34 | -2.90% | HKD 1.35 | HKD 1.36 | HKD 1.30 | 260.00K |
| 2026-09-11 | HKD 1.38 | +1.47% | HKD 1.36 | HKD 1.41 | HKD 1.36 | 240.00K |
| 2026-09-10 | HKD 1.36 | +0.37% | HKD 1.35 | HKD 1.42 | HKD 1.35 | 120.00K |
| 2026-09-09 | HKD 1.36 | -2.87% | HKD 1.45 | HKD 1.45 | HKD 1.30 | 448.00K |
| 2026-09-08 | HKD 1.39 | -13.08% | HKD 1.50 | HKD 1.60 | HKD 1.20 | 940.00K |
| 2026-09-07 | HKD 1.61 | -5.59% | HKD 1.54 | HKD 1.61 | HKD 1.60 | 100.00K |
| 2026-09-04 | HKD 1.70 | 0.00% | HKD 1.70 | HKD 1.93 | HKD 1.70 | 60.00K |
| 2026-09-03 | HKD 1.70 | -15.00% | HKD 2.16 | HKD 2.16 | HKD 1.70 | 940.00K |
| 2026-09-02 | HKD 2.00 | +0.50% | HKD 2.00 | HKD 2.00 | HKD 2.00 | 0 |
| 2026-09-01 | HKD 1.99 | +8.74% | HKD 1.99 | HKD 1.99 | HKD 1.99 | 0 |
| 2026-08-31 | HKD 1.83 | +10.24% | HKD 1.78 | HKD 1.83 | HKD 1.78 | 120.00K |
| 2026-08-28 | HKD 1.66 | +0.61% | HKD 1.76 | HKD 1.77 | HKD 1.66 | 260.00K |
| 2026-08-27 | HKD 1.65 | +0.61% | HKD 1.69 | HKD 1.78 | HKD 1.63 | 300.00K |
| 2026-08-26 | HKD 1.64 | 0.00% | HKD 1.69 | HKD 1.65 | HKD 1.63 | 20.00K |
| 2026-08-25 | HKD 1.64 | +0.61% | HKD 1.63 | HKD 1.65 | HKD 1.63 | 160.00K |
| 2026-08-24 | HKD 1.63 | 0.00% | HKD 1.63 | HKD 1.63 | HKD 1.63 | 0 |
| 2026-08-21 | HKD 1.63 | +1.56% | HKD 1.63 | HKD 1.63 | HKD 1.63 | 0 |
| 2026-08-20 | HKD 1.61 | +0.31% | HKD 1.61 | HKD 1.61 | HKD 1.61 | 20.00K |
| 2026-08-19 | HKD 1.60 | 0.00% | HKD 1.60 | HKD 1.60 | HKD 1.60 | 20.00K |
| 2026-08-18 | HKD 1.60 | -6.98% | HKD 1.60 | HKD 1.60 | HKD 1.60 | 0 |
| 2026-08-17 | HKD 1.72 | 0.00% | HKD 1.72 | HKD 1.72 | HKD 1.72 | 0 |
| 2026-08-14 | HKD 1.72 | +3.61% | HKD 1.70 | HKD 1.72 | HKD 1.66 | 200.00K |
| 2026-08-13 | HKD 1.66 | 0.00% | HKD 1.66 | HKD 1.66 | HKD 1.66 | 0 |
| 2026-08-12 | HKD 1.66 | +3.75% | HKD 1.58 | HKD 1.66 | HKD 1.58 | 80.00K |
| 2026-08-11 | HKD 1.60 | 0.00% | HKD 1.60 | HKD 1.60 | HKD 1.60 | 60.00K |
| 2026-08-10 | HKD 1.60 | -1.23% | HKD 1.60 | HKD 1.60 | HKD 1.60 | 0 |
| 2026-08-07 | HKD 1.62 | 0.00% | HKD 1.62 | HKD 1.62 | HKD 1.62 | 0 |
| 2026-08-06 | HKD 1.62 | -2.41% | HKD 1.61 | HKD 1.62 | HKD 1.60 | 220.00K |
| 2026-08-05 | HKD 1.66 | +6.75% | HKD 1.56 | HKD 1.66 | HKD 1.53 | 120.00K |
| 2026-08-04 | HKD 1.55 | -0.64% | HKD 1.62 | HKD 1.62 | HKD 1.55 | 80.00K |
| 2026-08-03 | HKD 1.57 | +0.32% | HKD 1.51 | HKD 1.57 | HKD 1.42 | 80.00K |
| 2026-07-31 | HKD 1.56 | +1.96% | HKD 1.53 | HKD 1.65 | HKD 1.53 | 300.00K |
| 2026-07-30 | HKD 1.53 | +10.87% | HKD 1.38 | HKD 1.65 | HKD 1.28 | 1.42M |
| 2026-07-29 | HKD 1.38 | -29.59% | HKD 1.80 | HKD 1.80 | HKD 1.36 | 3.99M |
| 2026-07-28 | HKD 1.96 | -2.49% | HKD 2.03 | HKD 2.06 | HKD 1.92 | 862.00K |
| 2026-07-27 | HKD 2.01 | 0.00% | HKD 1.85 | HKD 2.06 | HKD 1.85 | 340.00K |
| 2026-07-24 | HKD 2.01 | -0.99% | HKD 2.09 | HKD 2.10 | HKD 1.97 | 460.00K |
| 2026-07-23 | HKD 2.03 | +1.00% | HKD 1.97 | HKD 2.10 | HKD 1.97 | 960.00K |
| 2026-07-22 | HKD 2.01 | +2.03% | HKD 2.02 | HKD 2.02 | HKD 2.00 | 100.00K |
| 2026-07-21 | HKD 1.97 | -3.43% | HKD 1.97 | HKD 1.97 | HKD 1.97 | 0 |
| 2026-07-20 | HKD 2.04 | -1.92% | HKD 2.04 | HKD 2.04 | HKD 2.04 | 20.00K |
| 2026-07-17 | HKD 2.08 | +0.48% | HKD 2.04 | HKD 2.17 | HKD 2.04 | 940.00K |
| 2026-07-16 | HKD 2.07 | -1.43% | HKD 2.01 | HKD 2.10 | HKD 2.01 | 140.00K |
| 2026-07-15 | HKD 2.10 | +2.44% | HKD 2.02 | HKD 2.20 | HKD 2.01 | 1.20M |
| 2026-07-14 | HKD 2.05 | +1.99% | HKD 2.05 | HKD 2.05 | HKD 2.05 | 0 |
| 2026-07-13 | HKD 2.01 | -1.95% | HKD 1.95 | HKD 2.20 | HKD 1.95 | 500.00K |
| 2026-07-10 | HKD 2.05 | +3.02% | HKD 1.85 | HKD 2.10 | HKD 1.82 | 780.00K |
| 2026-07-09 | HKD 1.99 | -0.50% | HKD 2.00 | HKD 2.01 | HKD 1.97 | 300.00K |
| 2026-07-08 | HKD 2.00 | -9.09% | HKD 2.20 | HKD 2.20 | HKD 2.01 | 129.40K |
| 2026-07-07 | HKD 2.20 | -3.51% | HKD 2.20 | HKD 2.20 | HKD 2.20 | 0 |
| 2026-07-06 | HKD 2.28 | -1.30% | HKD 2.40 | HKD 2.40 | HKD 2.28 | 160.00K |
| 2026-07-03 | HKD 2.31 | +6.94% | HKD 2.13 | HKD 2.34 | HKD 2.13 | 320.00K |
| 2026-07-02 | HKD 2.16 | -8.09% | HKD 2.35 | HKD 2.35 | HKD 2.16 | 160.00K |
| 2026-06-30 | HKD 2.35 | -0.42% | HKD 2.35 | HKD 2.35 | HKD 2.35 | 20.00K |
| 2026-06-29 | HKD 2.36 | -3.67% | HKD 2.45 | HKD 2.45 | HKD 2.35 | 280.00K |
| 2026-06-26 | HKD 2.45 | +12.39% | HKD 2.20 | HKD 2.50 | HKD 2.16 | 1.26M |
| 2026-06-25 | HKD 2.18 | -10.29% | HKD 2.35 | HKD 2.35 | HKD 2.18 | 840.00K |
| 2026-06-24 | HKD 2.43 | -2.02% | HKD 2.48 | HKD 2.48 | HKD 2.38 | 840.00K |
| 2026-06-23 | HKD 2.48 | -3.12% | HKD 2.49 | HKD 2.58 | HKD 2.44 | 800.00K |
| 2026-06-22 | HKD 2.56 | -3.40% | HKD 2.55 | HKD 2.62 | HKD 2.54 | 820.00K |
| 2026-06-18 | HKD 2.65 | -1.85% | HKD 2.64 | HKD 2.65 | HKD 2.63 | 60.00K |
| 2026-06-17 | HKD 2.70 | -0.37% | HKD 2.76 | HKD 2.76 | HKD 2.66 | 1.44M |
| 2026-06-16 | HKD 2.71 | +0.37% | HKD 2.86 | HKD 2.86 | HKD 2.71 | 1.90M |
| 2026-06-15 | HKD 2.70 | -5.92% | HKD 3.05 | HKD 3.05 | HKD 2.70 | 2.84M |
| 2026-06-12 | HKD 2.87 | +8.71% | HKD 2.74 | HKD 3.01 | HKD 2.67 | 3.62M |
| 2026-06-11 | HKD 2.64 | +1.54% | HKD 2.64 | HKD 2.80 | HKD 2.51 | 2.94M |
| 2026-06-10 | HKD 2.60 | -1.89% | HKD 2.65 | HKD 2.70 | HKD 2.60 | 2.12M |
| 2026-06-09 | HKD 2.65 | -3.28% | HKD 2.74 | HKD 2.74 | HKD 2.65 | 2.32M |
| 2026-06-08 | HKD 2.74 | -2.14% | HKD 2.71 | HKD 2.93 | HKD 2.64 | 2.72M |
| 2026-06-05 | HKD 2.80 | 0.00% | HKD 2.84 | HKD 2.86 | HKD 2.80 | 2.16M |
| 2026-06-04 | HKD 2.80 | -2.10% | HKD 2.83 | HKD 2.97 | HKD 2.80 | 2.00M |
| 2026-06-03 | HKD 2.86 | +0.35% | HKD 2.79 | HKD 3.02 | HKD 2.70 | 2.54M |
| 2026-06-02 | HKD 2.85 | +4.01% | HKD 2.78 | HKD 2.87 | HKD 2.76 | 640.00K |
| 2026-06-01 | HKD 2.74 | -8.36% | HKD 2.96 | HKD 2.99 | HKD 2.63 | 1.48M |
| 2026-05-29 | HKD 2.99 | +3.46% | HKD 2.95 | HKD 3.04 | HKD 2.87 | 1.72M |
| 2026-05-28 | HKD 2.89 | -1.37% | HKD 2.94 | HKD 2.97 | HKD 2.87 | 1.92M |
| 2026-05-27 | HKD 2.93 | -2.33% | HKD 2.90 | HKD 3.13 | HKD 2.89 | 1.68M |
| 2026-05-26 | HKD 3.00 | +4.90% | HKD 3.15 | HKD 3.15 | HKD 2.81 | 2.60M |