MS Group Holdings Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	1.315	1.390	1.315	1.390	1.390	32,000
2026-10-16	1.450	1.450	1.400	1.400	1.400	48,000
2026-10-15	1.380	1.430	1.315	1.400	1.400	168,000
2026-10-14	1.435	1.435	1.385	1.390	1.390	148,000
2026-10-13	1.440	1.500	1.440	1.440	1.440	178,000
2026-10-12	1.440	1.440	1.435	1.435	1.435	32,000
2026-10-09	1.390	1.410	1.390	1.410	1.410	76,000
2026-10-08	1.420	1.420	1.420	1.420	1.420	34,000
2026-10-07	1.415	1.425	1.415	1.425	1.425	132,000
2026-10-06	1.385	1.420	1.375	1.415	1.415	16,000
2026-10-05	1.305	1.340	1.290	1.335	1.335	34,000
2026-10-02	1.300	1.395	1.295	1.340	1.340	256,000
2026-09-30	1.350	1.350	1.305	1.315	1.315	94,000
2026-09-29	1.325	1.400	1.300	1.400	1.400	608,000
2026-09-28	1.420	1.420	1.310	1.315	1.315	202,000
2026-09-25	1.485	1.485	1.400	1.415	1.415	420,000
2026-09-24	1.435	1.500	1.435	1.485	1.485	18,000
2026-09-23	1.480	1.480	1.425	1.425	1.425	126,000
2026-09-22	1.500	1.500	1.410	1.480	1.480	194,000
2026-09-21	1.570	1.570	1.450	1.490	1.490	136,000
2026-09-18	1.450	1.650	1.450	1.500	1.500	758,000
2026-09-17	1.205	1.450	1.205	1.450	1.450	734,000
2026-09-16	1.180	1.250	1.180	1.190	1.190	288,000
2026-09-15	1.200	1.210	1.190	1.190	1.190	84,000
2026-09-14	1.200	1.220	1.200	1.200	1.200	250,000
2026-09-11	1.210	1.250	1.200	1.200	1.200	206,000
2026-09-10	1.230	1.230	1.200	1.220	1.220	230,000
2026-09-09	1.280	1.280	1.230	1.230	1.230	50,000
2026-09-08	1.155	1.250	1.155	1.250	1.250	170,000
2026-09-07	1.245	1.245	1.140	1.200	1.200	140,000
2026-09-04	1.180	1.285	1.180	1.240	1.240	60,000
2026-09-03	1.190	1.200	1.125	1.180	1.180	176,000
2026-09-02	1.180	1.195	1.110	1.195	1.195	242,000
2026-09-01	1.250	1.295	1.185	1.185	1.185	138,000
2026-08-31	1.280	1.280	1.150	1.240	1.240	416,000
2026-08-28	1.210	1.280	1.185	1.280	1.280	238,000
2026-08-27	1.270	1.270	1.265	1.265	1.265	10,000
2026-08-26	1.250	1.300	1.250	1.250	1.250	6,000
2026-08-25	1.160	1.280	1.150	1.250	1.250	20,000
2026-08-24	1.110	1.260	1.105	1.260	1.260	0
2026-08-21	1.110	1.260	1.105	1.260	1.260	130,000
2026-08-20	1.215	1.215	1.175	1.190	1.190	116,000
2026-08-19	1.215	1.235	1.215	1.235	1.235	54,000
2026-08-18	1.310	1.310	1.250	1.260	1.260	40,000
2026-08-17	1.230	1.230	1.225	1.225	1.225	14,000
2026-08-14	1.250	1.270	1.180	1.230	1.230	98,000
2026-08-13	1.310	1.310	1.270	1.270	1.270	12,000
2026-08-12	1.240	1.310	1.200	1.310	1.310	60,000
2026-08-11	1.220	1.240	1.190	1.240	1.240	104,000
2026-08-10	1.220	1.220	1.220	1.220	1.220	36,000
2026-08-07	1.300	1.320	1.220	1.240	1.240	454,000
2026-08-06	1.000	1.280	0.990	1.280	1.280	2,438,000
2026-08-05	0.980	1.000	0.980	1.000	1.000	1,470,000
2026-08-04	0.980	0.980	0.980	0.980	0.980	8,000
2026-08-03	1.000	1.000	0.970	0.980	0.980	582,000
2026-07-31	0.940	0.990	0.940	0.980	0.980	68,000
2026-07-30	0.970	0.970	0.970	0.970	0.970	2,000
2026-07-29	0.980	1.000	0.970	0.970	0.970	50,000
2026-07-28	0.940	0.950	0.910	0.950	0.950	52,000
2026-07-27	0.950	0.950	0.890	0.940	0.940	308,000

Page 1 of 3 · 125 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-12-16	0.1500 HKD
2025-05-28	0.0300 HKD
2024-09-04	0.0300 HKD
2024-05-29	0.0300 HKD
2023-06-05	0.0300 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.