MS Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-14	0.730	0.740	0.710	0.740	0.606	260,000
2023-11-13	0.680	0.710	0.680	0.710	0.581	144,000
2023-11-10	0.680	0.680	0.680	0.680	0.557	0
2023-11-09	0.680	0.680	0.680	0.680	0.557	0
2023-11-08	0.680	0.680	0.680	0.680	0.557	100,000
2023-11-07	0.680	0.680	0.680	0.680	0.557	120,000
2023-11-06	0.670	0.670	0.670	0.670	0.548	100,000
2023-11-03	0.690	0.700	0.690	0.700	0.573	100,000
2023-11-02	0.660	0.700	0.660	0.700	0.573	62,000
2023-11-01	0.710	0.710	0.700	0.700	0.573	856,000
2023-10-31	0.710	0.710	0.710	0.710	0.581	2,000
2023-10-30	0.710	0.710	0.710	0.710	0.581	0
2023-10-27	0.710	0.710	0.710	0.710	0.581	2,000
2023-10-26	0.690	0.690	0.640	0.690	0.565	88,000
2023-10-25	0.640	0.700	0.640	0.700	0.573	100,000
2023-10-24	0.700	0.700	0.700	0.700	0.573	0
2023-10-20	0.680	0.710	0.660	0.710	0.581	28,000
2023-10-19	0.720	0.720	0.720	0.720	0.589	0
2023-10-18	0.730	0.730	0.730	0.730	0.597	0
2023-10-17	0.730	0.730	0.730	0.730	0.597	0
2023-10-16	0.730	0.730	0.730	0.730	0.597	0
2023-10-13	0.690	0.730	0.690	0.730	0.597	28,000
2023-10-12	0.650	0.660	0.640	0.660	0.540	66,000
2023-10-11	0.700	0.700	0.700	0.700	0.573	0
2023-10-10	0.670	0.700	0.670	0.700	0.573	102,000
2023-10-09	0.710	0.710	0.710	0.710	0.581	0
2023-10-06	0.710	0.710	0.710	0.710	0.581	0
2023-10-05	0.680	0.700	0.680	0.700	0.573	2,000
2023-10-04	0.610	0.690	0.600	0.690	0.565	14,000
2023-10-03	0.690	0.690	0.690	0.690	0.565	14,000
2023-09-29	0.680	0.690	0.680	0.690	0.565	18,000
2023-09-28	0.680	0.690	0.510	0.680	0.557	1,142,000
2023-09-27	0.730	0.730	0.690	0.720	0.589	220,000
2023-09-26	0.750	0.750	0.700	0.740	0.606	146,000
2023-09-25	0.730	0.750	0.700	0.730	0.597	876,000
2023-09-22	0.660	0.700	0.650	0.700	0.573	358,000
2023-09-21	0.730	0.730	0.730	0.730	0.597	2,000
2023-09-20	0.700	0.700	0.700	0.700	0.573	0
2023-09-19	0.700	0.700	0.700	0.700	0.573	0
2023-09-18	0.710	0.710	0.710	0.710	0.581	0
2023-09-15	0.740	0.740	0.740	0.740	0.606	0
2023-09-14	0.740	0.740	0.740	0.740	0.606	12,000
2023-09-13	0.700	0.700	0.670	0.700	0.573	104,000
2023-09-12	0.630	0.720	0.630	0.720	0.589	14,000
2023-09-11	0.660	0.660	0.660	0.660	0.540	0
2023-09-07	0.660	0.660	0.660	0.660	0.540	102,000
2023-09-06	0.640	0.720	0.640	0.720	0.589	282,000
2023-09-05	0.660	0.660	0.660	0.660	0.540	0
2023-09-04	0.660	0.660	0.660	0.660	0.540	0
2023-08-31	0.660	0.660	0.660	0.660	0.540	4,000
2023-08-30	0.580	0.580	0.580	0.580	0.475	0
2023-08-29	0.580	0.580	0.580	0.580	0.475	0
2023-08-28	0.580	0.580	0.580	0.580	0.475	0
2023-08-25	0.570	0.580	0.570	0.580	0.475	2,000
2023-08-24	0.620	0.620	0.620	0.620	0.507	0
2023-08-23	0.630	0.630	0.610	0.620	0.507	94,000
2023-08-22	0.620	0.670	0.560	0.670	0.548	166,000
2023-08-21	0.680	0.680	0.680	0.680	0.557	2,000
2023-08-18	0.660	0.660	0.660	0.660	0.540	0
2023-08-17	0.660	0.660	0.660	0.660	0.540	0

← NewerPage 13 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.