HKEX · 1653 · stock
MOS House Group Limited (1653) stock price history
Every HKEX trading session of MOS House Group Limited from Oct 19, 2018 to Nov 11, 2026: 1,920 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
1653 adjusted close, 2018 to 2026
- HK$5.80
- All time high, 2018
- HK$5.02
- 52 week high, HK$1.18 low
- 1,920
- Daily sessions since 2018
Last updated Nov 11, 2026, the last stored session. Refreshes after each trading day. Full 2018 to 2026 series and minute bars.
1653 key facts
- MOS House Group Limited (1653) closed at HK$2.04 on Nov 11, 2026 on HKEX.
- 1653's all time high close is HK$5.80, set on Nov 29, 2018; its all time low close is HK$0.2360 on Apr 25, 2025.
- 1653's 52 week range is HK$1.18 to HK$5.02.
- 1653 returned +36.9% over the year to Nov 11, 2026 and +509.0% over five years.
- Since Oct 19, 2018 1653 returned -42%, -6.5% a year compounded.
- 1653's deepest drawdown was -95.9% from Nov 29, 2018 to Apr 25, 2025.
- DataCedar holds 1,920 daily sessions of 1653 history from Oct 19, 2018 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
1653 price chart, 2018 to 2026
1653 returns
Price return from the last close on or before the window start to Nov 11, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +42.2% |
| 3 months | +27.5% |
| 6 months | -20.0% |
| Year to date | -6.4% |
| 1 year | +36.9% |
| 3 years | +436.8% |
| 5 years | +509.0% |
| 10 years | n/a |
| Since Oct 19, 2018 | -41.7% |
| Compound annual growth, 8.1 years | -6.5% |
1653 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- HK$5.80 on Nov 29, 2018
- All time low close
- HK$0.2360 on Apr 25, 2025
- 52 week high
- HK$5.02 on Nov 27, 2025
- 52 week low
- HK$1.18 on Nov 13, 2025
- Deepest drawdown
- -95.9% from Nov 29, 2018 to Apr 25, 2025, not yet recovered
- Best single session
- +112.2% on Sep 8, 2025
- Worst single session
- -54.6% on Dec 3, 2018
- Volatility, 1 year annualised
- 121.2%
- Sessions closing higher, 1 year
- 41%
- Best calendar year
- 2025, +514%
- Worst calendar year
- 2019, -55%
1653 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2018 starts on Oct 19, 2018; 2026 runs to Nov 11, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | HK$2.18 | HK$3.82 | HK$1.20 | HK$2.04 | -6.4% | 117.3M | 198 |
| 2025 | HK$0.3600 | HK$5.02 | HK$0.2300 | HK$2.18 | +514.1% | 115.7M | 239 |
| 2024 | HK$0.3400 | HK$0.5800 | HK$0.2430 | HK$0.3550 | +4.4% | 61.2M | 241 |
| 2023 | HK$0.3500 | HK$0.4300 | HK$0.3350 | HK$0.3400 | -2.9% | 19.6M | 236 |
| 2022 | HK$0.3100 | HK$0.8000 | HK$0.2500 | HK$0.3500 | +7.7% | 61.5M | 240 |
| 2021 | HK$0.5200 | HK$0.6000 | HK$0.2500 | HK$0.3250 | -37.5% | 21.9M | 239 |
| 2020 | HK$0.6800 | HK$2.13 | HK$0.3600 | HK$0.5200 | -23.5% | 269.4M | 239 |
| 2019 | HK$1.55 | HK$1.80 | HK$0.6300 | HK$0.6800 | -55.3% | 207.9M | 238 |
| 2018 | HK$3.00 | HK$6.70 | HK$1.34 | HK$1.52 | n/a | 219.3M | 50 |
1653 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | HK$2.04 | -10.9% |
| October 2026 | HK$2.29 | +63.6% |
| September 2026 | HK$1.40 | -23.5% |
| August 2026 | HK$1.83 | +17.3% |
| July 2026 | HK$1.56 | -33.6% |
| June 2026 | HK$2.35 | -21.4% |
| May 2026 | HK$2.99 | +13.7% |
| April 2026 | HK$2.63 | -14.1% |
| March 2026 | HK$3.06 | +9.3% |
| February 2026 | HK$2.80 | -11.4% |
| January 2026 | HK$3.16 | +45.0% |
| December 2025 | HK$2.18 | -53.6% |
About the 1653 data
Daily bars. 1,920 sessions from Oct 19, 2018 to Nov 11, 2026, one row per HKEX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 10, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are HKEX trading days; minute timestamps are UTC. Prices are in HKD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 19, 2018, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/hkex%3A1653/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on HKEX
- 1647 Grandshores Technology Group Limited
- 1650 Hygieia Group Limited
- 1651 Precision Tsugami (China) Corporation Limited
- 1652 Fusen Pharmaceutical Company Limited
- 1655 Okura Holdings Limited
- 1657 SG Group Holdings Limited
- 1658 Postal Savings Bank of China Co., Ltd.
- 1660 Seven Elements Investment Holdings Limited
Common questions
1653 share price history
