MS Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-22	0.770	0.780	0.770	0.780	0.614	140,000
2023-05-19	0.770	0.790	0.770	0.790	0.622	430,000
2023-05-18	0.780	0.790	0.780	0.780	0.614	196,000
2023-05-17	0.760	0.770	0.760	0.770	0.606	80,000
2023-05-16	0.770	0.780	0.770	0.780	0.614	102,000
2023-05-15	0.740	0.770	0.740	0.760	0.598	116,000
2023-05-12	0.740	0.750	0.700	0.710	0.559	288,000
2023-05-11	0.730	0.760	0.710	0.750	0.590	56,000
2023-05-10	0.690	0.730	0.670	0.730	0.575	106,000
2023-05-09	0.680	0.690	0.670	0.670	0.527	96,000
2023-05-08	0.660	0.660	0.660	0.660	0.519	0
2023-05-05	0.660	0.660	0.660	0.660	0.519	8,000
2023-05-04	0.670	0.670	0.670	0.670	0.527	0
2023-05-03	0.670	0.670	0.670	0.670	0.527	0
2023-05-02	0.670	0.670	0.670	0.670	0.527	0
2023-04-28	0.650	0.670	0.650	0.670	0.527	4,000
2023-04-27	0.690	0.690	0.690	0.690	0.543	4,000
2023-04-26	0.690	0.690	0.690	0.690	0.543	0
2023-04-25	0.690	0.690	0.690	0.690	0.543	0
2023-04-24	0.690	0.690	0.690	0.690	0.543	0
2023-04-21	0.670	0.690	0.670	0.690	0.543	30,000
2023-04-20	0.650	0.690	0.650	0.690	0.543	12,000
2023-04-19	0.660	0.660	0.650	0.660	0.519	96,000
2023-04-18	0.660	0.670	0.650	0.670	0.527	24,000
2023-04-17	0.670	0.670	0.670	0.670	0.527	26,000
2023-04-14	0.660	0.690	0.660	0.680	0.535	268,000
2023-04-13	0.680	0.690	0.680	0.680	0.535	94,000
2023-04-12	0.710	0.710	0.700	0.710	0.559	8,000
2023-04-11	0.710	0.730	0.710	0.730	0.575	76,000
2023-04-06	0.720	0.730	0.700	0.730	0.575	204,000
2023-04-04	0.760	0.760	0.760	0.760	0.598	0
2023-04-03	0.770	0.770	0.770	0.770	0.606	0
2023-03-31	0.780	0.780	0.780	0.780	0.614	136,000
2023-03-30	0.800	0.800	0.720	0.750	0.590	354,000
2023-03-29	0.810	0.810	0.810	0.810	0.637	0
2023-03-28	0.810	0.810	0.810	0.810	0.637	0
2023-03-27	0.810	0.810	0.810	0.810	0.637	0
2023-03-24	0.810	0.810	0.810	0.810	0.637	0
2023-03-23	0.810	0.810	0.810	0.810	0.637	0
2023-03-22	0.810	0.810	0.810	0.810	0.637	0
2023-03-21	0.730	0.780	0.720	0.770	0.606	166,000
2023-03-20	0.730	0.770	0.730	0.770	0.606	182,000
2023-03-17	0.740	0.740	0.740	0.740	0.582	0
2023-03-16	0.740	0.740	0.740	0.740	0.582	0
2023-03-15	0.690	0.740	0.690	0.740	0.582	56,000
2023-03-14	0.700	0.700	0.700	0.700	0.551	14,000
2023-03-13	0.710	0.720	0.680	0.720	0.567	20,000
2023-03-10	0.710	0.740	0.700	0.740	0.582	56,000
2023-03-09	0.700	0.740	0.700	0.740	0.582	70,000
2023-03-08	0.740	0.740	0.740	0.740	0.582	2,000
2023-03-07	0.730	0.730	0.730	0.730	0.575	0
2023-03-06	0.750	0.750	0.750	0.750	0.590	0
2023-03-03	0.750	0.750	0.750	0.750	0.590	0
2023-03-02	0.750	0.750	0.750	0.750	0.590	0
2023-03-01	0.770	0.770	0.770	0.770	0.606	0
2023-02-28	0.770	0.770	0.770	0.770	0.606	0
2023-02-27	0.770	0.770	0.770	0.770	0.606	0
2023-02-24	0.770	0.770	0.770	0.770	0.606	0
2023-02-23	0.770	0.770	0.770	0.770	0.606	0
2023-02-22	0.770	0.770	0.770	0.770	0.606	0

← NewerPage 15 of 21 · 1,233 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.