MS Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-20	0.720	0.720	0.720	0.720	0.567	0
2023-02-17	0.720	0.720	0.720	0.720	0.567	0
2023-02-16	0.720	0.720	0.720	0.720	0.567	0
2023-02-15	0.720	0.720	0.720	0.720	0.567	10,000
2023-02-14	0.720	0.720	0.710	0.710	0.559	26,000
2023-02-13	0.780	0.780	0.780	0.780	0.614	0
2023-02-10	0.780	0.780	0.780	0.780	0.614	0
2023-02-09	0.780	0.780	0.780	0.780	0.614	0
2023-02-08	0.780	0.780	0.780	0.780	0.614	0
2023-02-07	0.710	0.780	0.710	0.780	0.614	62,000
2023-02-06	0.770	0.770	0.770	0.770	0.606	0
2023-02-03	0.770	0.770	0.770	0.770	0.606	12,000
2023-02-02	0.770	0.770	0.770	0.770	0.606	0
2023-02-01	0.760	0.780	0.760	0.780	0.614	6,000
2023-01-31	0.730	0.750	0.730	0.750	0.590	4,000
2023-01-30	0.710	0.710	0.710	0.710	0.559	0
2023-01-27	0.710	0.710	0.710	0.710	0.559	0
2023-01-26	0.710	0.710	0.710	0.710	0.559	2,000
2023-01-20	0.730	0.730	0.630	0.640	0.504	10,000
2023-01-19	0.760	0.760	0.760	0.760	0.598	0
2023-01-18	0.760	0.760	0.760	0.760	0.598	0
2023-01-17	0.760	0.760	0.760	0.760	0.598	0
2023-01-16	0.760	0.760	0.760	0.760	0.598	0
2023-01-13	0.760	0.760	0.760	0.760	0.598	0
2023-01-12	0.760	0.760	0.760	0.760	0.598	0
2023-01-11	0.760	0.760	0.760	0.760	0.598	0
2023-01-10	0.730	0.750	0.720	0.750	0.590	22,000
2023-01-09	0.750	0.750	0.750	0.750	0.590	0
2023-01-06	0.740	0.760	0.730	0.760	0.598	18,000
2023-01-05	0.770	0.770	0.770	0.770	0.606	0
2023-01-04	0.760	0.770	0.740	0.760	0.598	108,000
2023-01-03	0.770	0.770	0.770	0.770	0.606	2,000
2022-12-30	0.750	0.750	0.750	0.750	0.590	4,000
2022-12-29	0.740	0.740	0.720	0.740	0.582	18,000
2022-12-28	0.760	0.760	0.760	0.760	0.598	0
2022-12-23	0.740	0.760	0.730	0.760	0.598	26,000
2022-12-22	0.780	0.780	0.780	0.780	0.614	0
2022-12-21	0.780	0.780	0.780	0.780	0.614	0
2022-12-20	0.780	0.780	0.780	0.780	0.614	2,000
2022-12-19	0.770	0.770	0.770	0.770	0.606	0
2022-12-16	0.750	0.760	0.750	0.760	0.598	56,000
2022-12-15	0.750	0.750	0.750	0.750	0.590	0
2022-12-14	0.770	0.770	0.770	0.770	0.606	0
2022-12-13	0.770	0.770	0.770	0.770	0.606	0
2022-12-12	0.770	0.770	0.770	0.770	0.606	0
2022-12-09	0.770	0.770	0.770	0.770	0.606	0
2022-12-08	0.770	0.770	0.770	0.770	0.606	0
2022-12-07	0.770	0.770	0.770	0.770	0.606	0
2022-12-06	0.770	0.770	0.770	0.770	0.606	0
2022-12-05	0.730	0.760	0.730	0.760	0.598	62,000
2022-12-02	0.730	0.750	0.730	0.750	0.590	4,000
2022-12-01	0.770	0.770	0.770	0.770	0.606	0
2022-11-30	0.750	0.770	0.740	0.770	0.606	38,000
2022-11-29	0.760	0.770	0.750	0.770	0.606	22,000
2022-11-28	0.750	0.750	0.750	0.750	0.590	0
2022-11-25	0.750	0.750	0.750	0.750	0.590	0
2022-11-24	0.710	0.750	0.710	0.750	0.590	8,000
2022-11-23	0.710	0.720	0.700	0.720	0.567	24,000
2022-11-22	0.740	0.740	0.730	0.730	0.575	12,000
2022-11-21	0.710	0.710	0.700	0.700	0.551	46,000

← NewerPage 16 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.