MS Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-16	0.670	0.670	0.670	0.670	0.548	0
2023-08-15	0.670	0.670	0.670	0.670	0.548	2,000
2023-08-14	0.660	0.660	0.660	0.660	0.540	0
2023-08-11	0.660	0.660	0.660	0.660	0.540	0
2023-08-10	0.670	0.670	0.660	0.660	0.540	28,000
2023-08-09	0.710	0.710	0.700	0.700	0.573	222,000
2023-08-08	0.700	0.760	0.680	0.760	0.622	230,000
2023-08-07	0.730	0.730	0.730	0.730	0.597	0
2023-08-04	0.730	0.730	0.730	0.730	0.597	0
2023-08-03	0.730	0.730	0.730	0.730	0.597	0
2023-08-02	0.710	0.710	0.710	0.710	0.581	6,000
2023-08-01	0.740	0.740	0.740	0.740	0.606	0
2023-07-31	0.720	0.750	0.710	0.750	0.614	200,000
2023-07-28	0.730	0.760	0.720	0.760	0.622	8,000
2023-07-27	0.760	0.760	0.760	0.760	0.622	0
2023-07-26	0.780	0.780	0.780	0.780	0.638	0
2023-07-25	0.780	0.780	0.780	0.780	0.638	0
2023-07-24	0.730	0.780	0.730	0.780	0.638	50,000
2023-07-21	0.780	0.780	0.780	0.780	0.638	0
2023-07-20	0.780	0.780	0.780	0.780	0.638	0
2023-07-19	0.780	0.780	0.780	0.780	0.638	0
2023-07-18	0.780	0.780	0.780	0.780	0.638	20,000
2023-07-14	0.780	0.780	0.780	0.780	0.638	0
2023-07-13	0.780	0.780	0.780	0.780	0.638	0
2023-07-12	0.740	0.780	0.740	0.780	0.638	4,000
2023-07-11	0.730	0.730	0.730	0.730	0.597	0
2023-07-10	0.750	0.750	0.710	0.730	0.597	66,000
2023-07-07	0.750	0.750	0.750	0.750	0.614	0
2023-07-06	0.760	0.760	0.760	0.760	0.622	0
2023-07-05	0.770	0.770	0.770	0.770	0.630	2,000
2023-07-04	0.700	0.720	0.700	0.720	0.589	24,000
2023-07-03	0.720	0.720	0.720	0.720	0.589	0
2023-06-30	0.740	0.740	0.740	0.740	0.606	0
2023-06-29	0.710	0.710	0.710	0.710	0.581	0
2023-06-28	0.730	0.730	0.710	0.710	0.581	162,000
2023-06-27	0.720	0.720	0.720	0.720	0.589	170,000
2023-06-26	0.760	0.760	0.760	0.760	0.622	0
2023-06-23	0.760	0.760	0.760	0.760	0.622	0
2023-06-21	0.760	0.760	0.760	0.760	0.622	0
2023-06-20	0.760	0.760	0.760	0.760	0.622	2,000
2023-06-19	0.730	0.740	0.720	0.740	0.606	82,000
2023-06-16	0.780	0.780	0.770	0.770	0.630	156,000
2023-06-15	0.790	0.790	0.780	0.780	0.638	10,000
2023-06-14	0.790	0.790	0.790	0.790	0.647	2,000
2023-06-13	0.770	0.770	0.770	0.770	0.630	0
2023-06-12	0.770	0.770	0.770	0.770	0.630	0
2023-06-09	0.770	0.770	0.740	0.770	0.630	92,000
2023-06-08	0.770	0.770	0.770	0.770	0.630	4,000
2023-06-07	0.770	0.770	0.770	0.770	0.630	78,000
2023-06-06	0.750	0.760	0.750	0.760	0.622	44,000
2023-06-05	0.740	0.740	0.740	0.740	0.606	18,000
2023-06-02	0.780	0.780	0.780	0.780	0.614	0
2023-06-01	0.780	0.780	0.780	0.780	0.614	0
2023-05-31	0.780	0.780	0.780	0.780	0.614	74,000
2023-05-30	0.780	0.780	0.780	0.780	0.614	0
2023-05-29	0.820	0.820	0.780	0.780	0.614	110,000
2023-05-25	0.780	0.810	0.780	0.790	0.622	360,000
2023-05-24	0.740	0.780	0.740	0.770	0.606	220,000
2023-05-23	0.750	0.750	0.740	0.740	0.582	2,686,000
2023-05-22	0.770	0.780	0.770	0.780	0.614	140,000

← NewerPage 14 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.