MS Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-13	1.010	1.010	0.970	1.010	0.827	4,000
2024-05-10	0.990	0.990	0.990	0.990	0.810	0
2024-05-09	0.990	0.990	0.990	0.990	0.810	26,000
2024-05-08	0.980	0.990	0.960	0.990	0.810	180,000
2024-05-07	0.980	0.980	0.980	0.980	0.802	54,000
2024-05-06	0.970	0.980	0.970	0.980	0.802	4,000
2024-05-03	0.970	0.970	0.970	0.970	0.794	14,000
2024-05-02	0.970	0.970	0.920	0.930	0.761	12,000
2024-04-30	0.970	0.970	0.970	0.970	0.794	0
2024-04-29	0.960	0.970	0.950	0.970	0.794	160,000
2024-04-26	0.900	0.950	0.900	0.950	0.778	176,000
2024-04-25	0.940	0.940	0.940	0.940	0.769	34,000
2024-04-24	0.960	0.960	0.940	0.940	0.769	2,000
2024-04-23	0.920	0.920	0.920	0.920	0.753	10,000
2024-04-22	0.960	0.960	0.920	0.940	0.769	102,000
2024-04-19	0.950	0.950	0.940	0.940	0.769	20,000
2024-04-18	0.950	0.950	0.950	0.950	0.778	0
2024-04-17	0.960	0.960	0.960	0.960	0.786	70,000
2024-04-16	0.970	0.970	0.970	0.970	0.794	22,000
2024-04-15	0.970	0.970	0.970	0.970	0.794	0
2024-04-12	0.950	0.970	0.950	0.970	0.794	206,000
2024-04-11	0.950	0.950	0.950	0.950	0.778	52,000
2024-04-10	0.980	0.980	0.980	0.980	0.802	0
2024-04-09	0.930	0.980	0.930	0.980	0.802	4,000
2024-04-08	0.950	0.950	0.950	0.950	0.778	0
2024-04-05	0.950	0.950	0.950	0.950	0.778	10,000
2024-04-03	0.950	0.950	0.950	0.950	0.778	0
2024-04-02	0.950	0.950	0.950	0.950	0.778	60,000
2024-03-28	0.950	0.950	0.950	0.950	0.778	0
2024-03-27	0.950	0.950	0.950	0.950	0.778	2,000
2024-03-26	0.950	0.950	0.950	0.950	0.778	0
2024-03-25	0.950	0.950	0.950	0.950	0.778	0
2024-03-22	0.920	0.960	0.920	0.950	0.778	80,000
2024-03-21	0.930	0.930	0.930	0.930	0.761	0
2024-03-20	0.940	0.940	0.940	0.940	0.769	0
2024-03-19	0.940	0.940	0.940	0.940	0.769	0
2024-03-18	0.900	0.900	0.900	0.900	0.737	98,000
2024-03-15	0.890	0.890	0.890	0.890	0.728	0
2024-03-14	0.890	0.890	0.890	0.890	0.728	8,000
2024-03-13	0.900	0.920	0.900	0.900	0.737	14,000
2024-03-12	0.950	0.950	0.950	0.950	0.778	18,000
2024-03-11	0.930	0.930	0.930	0.930	0.761	0
2024-03-08	0.920	0.940	0.920	0.940	0.769	78,000
2024-03-07	0.900	0.900	0.900	0.900	0.737	14,000
2024-03-06	0.900	0.900	0.900	0.900	0.737	0
2024-03-05	0.920	0.920	0.920	0.920	0.753	0
2024-03-04	0.930	0.930	0.930	0.930	0.761	0
2024-03-01	0.910	0.940	0.910	0.940	0.769	106,000
2024-02-29	0.920	0.920	0.920	0.920	0.753	14,000
2024-02-28	0.860	0.960	0.820	0.960	0.786	16,000
2024-02-27	0.900	0.900	0.900	0.900	0.737	18,000
2024-02-26	0.900	0.900	0.900	0.900	0.737	0
2024-02-23	0.910	0.910	0.910	0.910	0.745	8,000
2024-02-22	0.940	0.940	0.940	0.940	0.769	0
2024-02-21	0.950	0.950	0.950	0.950	0.778	0
2024-02-20	0.950	0.950	0.950	0.950	0.778	56,000
2024-02-19	0.930	0.930	0.930	0.930	0.761	20,000
2024-02-16	0.940	0.940	0.940	0.940	0.769	0
2024-02-15	0.940	0.940	0.940	0.940	0.769	10,000
2024-02-14	0.940	0.980	0.900	0.940	0.769	260,000

← NewerPage 11 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.