MS Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-24	0.680	0.680	0.680	0.680	0.535	2,000
2022-08-23	0.650	0.650	0.650	0.650	0.512	0
2022-08-22	0.650	0.650	0.650	0.650	0.512	0
2022-08-19	0.630	0.650	0.630	0.650	0.512	40,000
2022-08-18	0.630	0.630	0.620	0.620	0.488	4,000
2022-08-17	0.670	0.670	0.670	0.670	0.527	0
2022-08-16	0.670	0.670	0.670	0.670	0.527	0
2022-08-15	0.670	0.670	0.670	0.670	0.527	0
2022-08-12	0.670	0.670	0.670	0.670	0.527	0
2022-08-11	0.670	0.670	0.670	0.670	0.527	0
2022-08-10	0.650	0.670	0.620	0.670	0.527	74,000
2022-08-09	0.670	0.670	0.670	0.670	0.527	10,000
2022-08-08	0.610	0.670	0.610	0.670	0.527	4,000
2022-08-05	0.680	0.690	0.680	0.690	0.543	2,000
2022-08-04	0.690	0.690	0.680	0.680	0.535	74,000
2022-08-03	0.690	0.690	0.690	0.690	0.543	12,000
2022-08-02	0.720	0.720	0.720	0.720	0.567	0
2022-08-01	0.720	0.720	0.720	0.720	0.567	0
2022-07-29	0.650	0.730	0.650	0.730	0.575	514,000
2022-07-28	0.670	0.670	0.670	0.670	0.527	0
2022-07-27	0.670	0.670	0.670	0.670	0.527	0
2022-07-26	0.670	0.670	0.670	0.670	0.527	0
2022-07-25	0.670	0.670	0.670	0.670	0.527	2,000
2022-07-22	0.660	0.660	0.660	0.660	0.519	50,000
2022-07-21	0.660	0.660	0.660	0.660	0.519	0
2022-07-20	0.680	0.680	0.680	0.680	0.535	0
2022-07-19	0.640	0.660	0.620	0.660	0.519	220,000
2022-07-18	0.640	0.640	0.640	0.640	0.504	0
2022-07-15	0.650	0.650	0.650	0.650	0.512	0
2022-07-14	0.620	0.650	0.570	0.650	0.512	40,000
2022-07-13	0.690	0.690	0.690	0.690	0.543	0
2022-07-12	0.690	0.690	0.690	0.690	0.543	0
2022-07-11	0.680	0.680	0.680	0.680	0.535	0
2022-07-08	0.680	0.680	0.680	0.680	0.535	14,000
2022-07-07	0.680	0.690	0.680	0.690	0.543	50,000
2022-07-06	0.670	0.690	0.670	0.690	0.543	50,000
2022-07-05	0.690	0.690	0.690	0.690	0.543	0
2022-07-04	0.610	0.700	0.570	0.700	0.551	90,000
2022-06-30	0.700	0.700	0.700	0.700	0.551	0
2022-06-29	0.700	0.700	0.700	0.700	0.551	0
2022-06-28	0.700	0.700	0.700	0.700	0.551	0
2022-06-27	0.680	0.720	0.680	0.720	0.567	94,000
2022-06-24	0.680	0.680	0.680	0.680	0.535	8,000
2022-06-23	0.630	0.680	0.610	0.680	0.535	578,000
2022-06-22	0.600	0.620	0.600	0.620	0.488	84,000
2022-06-21	0.580	0.600	0.580	0.600	0.472	242,000
2022-06-20	0.570	0.580	0.570	0.580	0.456	72,000
2022-06-17	0.520	0.560	0.520	0.560	0.441	26,000
2022-06-16	0.530	0.550	0.530	0.550	0.433	2,000
2022-06-15	0.580	0.580	0.580	0.580	0.456	0
2022-06-14	0.570	0.600	0.570	0.590	0.464	64,000
2022-06-13	0.540	0.560	0.540	0.560	0.441	60,000
2022-06-10	0.540	0.540	0.540	0.540	0.425	0
2022-06-09	0.540	0.540	0.520	0.540	0.425	50,000
2022-06-08	0.530	0.530	0.530	0.530	0.417	18,000
2022-06-07	0.530	0.530	0.530	0.530	0.417	0
2022-06-06	0.500	0.540	0.500	0.530	0.417	120,000
2022-06-02	0.490	0.500	0.490	0.500	0.394	76,000
2022-06-01	0.480	0.490	0.480	0.490	0.386	36,000
2022-05-31	0.500	0.500	0.495	0.495	0.390	10,000

← NewerPage 18 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.