MS Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-18	0.750	0.750	0.720	0.720	0.567	6,000
2022-11-17	0.780	0.790	0.780	0.790	0.622	82,000
2022-11-16	0.780	0.780	0.780	0.780	0.614	0
2022-11-15	0.760	0.780	0.760	0.780	0.614	106,000
2022-11-14	0.750	0.790	0.740	0.760	0.598	120,000
2022-11-11	0.770	0.770	0.770	0.770	0.606	0
2022-11-10	0.780	0.780	0.780	0.780	0.614	0
2022-11-09	0.780	0.780	0.780	0.780	0.614	2,000
2022-11-08	0.720	0.750	0.720	0.750	0.590	12,000
2022-11-07	0.790	0.790	0.790	0.790	0.622	0
2022-11-04	0.790	0.790	0.790	0.790	0.622	0
2022-11-03	0.790	0.790	0.790	0.790	0.622	0
2022-11-02	0.790	0.790	0.790	0.790	0.622	0
2022-11-01	0.750	0.790	0.730	0.790	0.622	20,000
2022-10-31	0.830	0.830	0.830	0.830	0.653	2,000
2022-10-28	0.770	0.780	0.760	0.780	0.614	526,000
2022-10-27	0.780	0.780	0.780	0.780	0.614	0
2022-10-26	0.710	0.790	0.710	0.790	0.622	4,000
2022-10-25	0.800	0.800	0.800	0.800	0.630	0
2022-10-24	0.800	0.800	0.800	0.800	0.630	0
2022-10-21	0.820	0.820	0.820	0.820	0.645	0
2022-10-20	0.790	0.790	0.790	0.790	0.622	0
2022-10-19	0.790	0.790	0.790	0.790	0.622	0
2022-10-18	0.790	0.790	0.790	0.790	0.622	0
2022-10-17	0.770	0.780	0.770	0.780	0.614	56,000
2022-10-14	0.770	0.770	0.770	0.770	0.606	0
2022-10-13	0.770	0.770	0.770	0.770	0.606	0
2022-10-12	0.750	0.750	0.750	0.750	0.590	48,000
2022-10-11	0.810	0.820	0.790	0.790	0.622	148,000
2022-10-10	0.820	0.820	0.820	0.820	0.645	0
2022-10-07	0.800	0.830	0.800	0.830	0.653	44,000
2022-10-06	0.790	0.830	0.790	0.830	0.653	18,000
2022-10-05	0.790	0.790	0.790	0.790	0.622	0
2022-10-03	0.790	0.790	0.790	0.790	0.622	0
2022-09-30	0.790	0.790	0.790	0.790	0.622	0
2022-09-29	0.790	0.790	0.790	0.790	0.622	0
2022-09-28	0.790	0.790	0.790	0.790	0.622	0
2022-09-27	0.790	0.790	0.790	0.790	0.622	0
2022-09-26	0.790	0.790	0.790	0.790	0.622	0
2022-09-23	0.790	0.790	0.790	0.790	0.622	28,000
2022-09-22	0.800	0.800	0.800	0.800	0.630	0
2022-09-21	0.800	0.800	0.800	0.800	0.630	0
2022-09-20	0.760	0.800	0.760	0.800	0.630	78,000
2022-09-19	0.810	0.810	0.810	0.810	0.637	0
2022-09-16	0.810	0.810	0.810	0.810	0.637	0
2022-09-15	0.800	0.810	0.800	0.810	0.637	48,000
2022-09-14	0.800	0.800	0.800	0.800	0.630	0
2022-09-13	0.800	0.800	0.800	0.800	0.630	0
2022-09-09	0.800	0.800	0.800	0.800	0.630	0
2022-09-08	0.730	0.800	0.700	0.800	0.630	44,000
2022-09-07	0.730	0.730	0.730	0.730	0.575	0
2022-09-06	0.740	0.740	0.740	0.740	0.582	0
2022-09-05	0.740	0.740	0.740	0.740	0.582	34,000
2022-09-02	0.730	0.730	0.730	0.730	0.575	0
2022-09-01	0.730	0.730	0.730	0.730	0.575	0
2022-08-31	0.730	0.730	0.730	0.730	0.575	0
2022-08-30	0.710	0.740	0.680	0.740	0.582	56,000
2022-08-29	0.650	0.760	0.650	0.760	0.598	8,000
2022-08-26	0.680	0.680	0.680	0.680	0.535	0
2022-08-25	0.640	0.680	0.640	0.680	0.535	4,000

← NewerPage 17 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.