MS Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-08	0.910	0.910	0.860	0.860	0.725	48,000
2024-08-07	0.940	0.940	0.940	0.940	0.793	0
2024-08-06	0.940	0.940	0.940	0.940	0.793	0
2024-08-05	0.950	0.950	0.940	0.940	0.793	18,000
2024-08-02	0.980	0.980	0.980	0.980	0.826	0
2024-08-01	0.980	0.980	0.980	0.980	0.826	0
2024-07-31	0.950	0.980	0.940	0.980	0.826	26,000
2024-07-30	0.960	0.960	0.960	0.960	0.810	0
2024-07-29	1.030	1.030	0.940	0.960	0.810	154,000
2024-07-26	0.920	0.960	0.910	0.960	0.810	406,000
2024-07-25	0.940	0.940	0.940	0.940	0.793	210,000
2024-07-24	0.980	0.980	0.980	0.980	0.826	0
2024-07-23	0.970	0.980	0.940	0.980	0.826	90,000
2024-07-22	1.000	1.000	1.000	1.000	0.843	0
2024-07-19	1.000	1.000	1.000	1.000	0.843	0
2024-07-18	1.010	1.010	1.010	1.010	0.852	0
2024-07-17	1.010	1.010	1.010	1.010	0.852	0
2024-07-16	1.010	1.010	1.010	1.010	0.852	100,000
2024-07-15	1.000	1.030	1.000	1.010	0.852	88,000
2024-07-12	0.990	1.050	0.970	1.050	0.885	90,000
2024-07-11	0.950	0.980	0.950	0.980	0.826	10,000
2024-07-10	1.000	1.000	0.950	0.950	0.801	56,000
2024-07-09	0.980	1.040	0.980	1.040	0.877	32,000
2024-07-08	1.040	1.040	1.040	1.040	0.877	0
2024-07-05	0.970	1.060	0.970	1.040	0.877	66,000
2024-07-04	1.020	1.060	1.010	1.040	0.877	72,000
2024-07-03	0.990	1.060	0.990	1.050	0.885	100,000
2024-07-02	1.060	1.060	0.990	1.050	0.885	66,000
2024-06-28	1.010	1.050	0.970	1.050	0.885	440,000
2024-06-27	0.950	0.990	0.950	0.990	0.835	26,000
2024-06-26	0.950	0.990	0.950	0.970	0.818	24,000
2024-06-25	0.940	0.990	0.940	0.990	0.835	20,000
2024-06-24	1.010	1.010	0.920	1.000	0.843	30,000
2024-06-21	1.010	1.010	1.010	1.010	0.852	0
2024-06-20	1.000	1.010	0.930	1.010	0.852	32,000
2024-06-19	0.990	0.990	0.990	0.990	0.835	0
2024-06-18	0.960	0.990	0.960	0.990	0.835	36,000
2024-06-17	0.970	0.980	0.970	0.980	0.826	52,000
2024-06-14	0.970	0.970	0.970	0.970	0.818	6,000
2024-06-13	0.910	0.940	0.910	0.940	0.793	8,000
2024-06-12	0.910	0.950	0.910	0.910	0.767	46,000
2024-06-11	1.000	1.000	1.000	1.000	0.843	0
2024-06-07	1.000	1.000	1.000	1.000	0.843	0
2024-06-06	0.980	1.000	0.980	1.000	0.843	4,000
2024-06-05	0.980	0.980	0.980	0.980	0.826	0
2024-06-04	0.980	0.980	0.980	0.980	0.826	2,000
2024-06-03	0.990	0.990	0.980	0.980	0.826	90,000
2024-05-31	1.000	1.000	1.000	1.000	0.843	0
2024-05-30	1.000	1.000	1.000	1.000	0.843	2,000
2024-05-29	0.980	0.980	0.970	0.980	0.826	52,000
2024-05-28	1.030	1.030	1.020	1.020	0.835	36,000
2024-05-27	1.020	1.020	1.020	1.020	0.835	0
2024-05-24	1.020	1.020	1.020	1.020	0.835	2,000
2024-05-23	1.000	1.010	1.000	1.010	0.827	76,000
2024-05-22	1.010	1.010	1.010	1.010	0.827	20,000
2024-05-21	1.010	1.010	1.010	1.010	0.827	4,000
2024-05-20	1.010	1.010	1.010	1.010	0.827	8,000
2024-05-17	1.000	1.000	1.000	1.000	0.818	50,000
2024-05-16	0.970	1.010	0.960	1.010	0.827	6,000
2024-05-14	1.010	1.010	1.010	1.010	0.827	0

← NewerPage 10 of 21 · 1,229 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.