MS Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-09	0.950	0.950	0.950	0.950	0.778	0
2024-02-08	0.850	0.870	0.850	0.870	0.712	8,000
2024-02-07	0.880	0.880	0.850	0.860	0.704	164,000
2024-02-06	0.830	0.870	0.830	0.870	0.712	80,000
2024-02-05	0.890	0.930	0.890	0.930	0.761	32,000
2024-02-02	0.890	0.890	0.890	0.890	0.728	0
2024-02-01	0.930	0.930	0.930	0.930	0.761	0
2024-01-31	0.900	0.930	0.900	0.930	0.761	40,000
2024-01-30	0.960	0.960	0.960	0.960	0.786	0
2024-01-29	0.860	0.960	0.850	0.960	0.786	36,000
2024-01-26	0.890	0.890	0.890	0.890	0.728	0
2024-01-25	0.900	0.900	0.900	0.900	0.737	0
2024-01-24	0.920	0.920	0.920	0.920	0.753	0
2024-01-23	0.930	0.930	0.930	0.930	0.761	0
2024-01-22	0.930	0.930	0.930	0.930	0.761	0
2024-01-19	0.840	0.890	0.840	0.890	0.728	36,000
2024-01-18	0.920	0.920	0.860	0.860	0.704	28,000
2024-01-17	0.920	0.920	0.920	0.920	0.753	8,000
2024-01-16	0.950	0.950	0.950	0.950	0.778	0
2024-01-15	0.970	0.970	0.970	0.970	0.794	0
2024-01-12	0.930	0.930	0.930	0.930	0.761	0
2024-01-11	0.940	0.940	0.940	0.940	0.769	0
2024-01-10	0.950	0.950	0.950	0.950	0.778	0
2024-01-09	0.980	0.980	0.970	0.970	0.794	6,000
2024-01-08	0.970	0.970	0.970	0.970	0.794	0
2024-01-05	0.970	0.970	0.970	0.970	0.794	0
2024-01-04	0.970	0.970	0.970	0.970	0.794	2,000
2024-01-03	0.900	0.900	0.900	0.900	0.737	0
2024-01-02	0.950	0.950	0.950	0.950	0.778	0
2023-12-29	0.860	0.900	0.860	0.900	0.737	58,000
2023-12-28	0.860	0.880	0.860	0.880	0.720	10,000
2023-12-27	0.900	0.920	0.900	0.900	0.737	122,000
2023-12-22	0.890	0.910	0.870	0.910	0.745	42,000
2023-12-21	0.870	0.910	0.870	0.910	0.745	10,000
2023-12-20	0.940	0.940	0.940	0.940	0.769	0
2023-12-19	1.000	1.000	0.980	0.980	0.802	62,000
2023-12-18	0.870	1.060	0.840	1.060	0.868	10,000
2023-12-15	0.930	0.930	0.930	0.930	0.761	2,000
2023-12-14	0.870	0.870	0.830	0.850	0.696	20,000
2023-12-13	0.880	0.880	0.870	0.870	0.712	16,000
2023-12-12	0.930	0.930	0.910	0.910	0.745	62,000
2023-12-11	0.900	0.930	0.900	0.930	0.761	14,000
2023-12-08	0.940	0.940	0.940	0.940	0.769	2,000
2023-12-07	0.910	0.930	0.900	0.910	0.745	20,000
2023-12-06	0.990	0.990	0.930	0.930	0.761	136,000
2023-12-05	0.990	1.140	0.990	0.990	0.810	750,000
2023-12-04	0.870	1.040	0.870	0.990	0.810	408,000
2023-12-01	0.850	0.870	0.850	0.870	0.712	20,000
2023-11-30	0.830	0.860	0.830	0.850	0.696	322,000
2023-11-29	0.780	0.850	0.780	0.800	0.655	272,000
2023-11-28	0.770	0.770	0.770	0.770	0.630	0
2023-11-27	0.770	0.770	0.760	0.760	0.622	162,000
2023-11-24	0.750	0.770	0.750	0.770	0.630	10,000
2023-11-23	0.760	0.760	0.760	0.760	0.622	120,000
2023-11-22	0.750	0.770	0.750	0.770	0.630	104,000
2023-11-21	0.740	0.750	0.740	0.750	0.614	106,000
2023-11-20	0.750	0.750	0.750	0.750	0.614	0
2023-11-17	0.750	0.750	0.750	0.750	0.614	0
2023-11-16	0.750	0.750	0.750	0.750	0.614	0
2023-11-15	0.740	0.750	0.740	0.750	0.614	32,000

← NewerPage 12 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.