MS Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-30	0.510	0.520	0.510	0.520	0.409	12,000
2022-05-27	0.510	0.510	0.510	0.510	0.401	14,000
2022-05-26	0.510	0.510	0.510	0.510	0.401	20,000
2022-05-25	0.510	0.510	0.510	0.510	0.401	0
2022-05-24	0.510	0.510	0.510	0.510	0.401	0
2022-05-23	0.460	0.520	0.460	0.510	0.401	6,000
2022-05-20	0.490	0.490	0.490	0.490	0.386	0
2022-05-19	0.490	0.490	0.490	0.490	0.386	0
2022-05-18	0.495	0.495	0.495	0.495	0.390	0
2022-05-17	0.500	0.500	0.500	0.500	0.394	0
2022-05-16	0.510	0.510	0.510	0.510	0.401	0
2022-05-13	0.510	0.510	0.510	0.510	0.401	0
2022-05-12	0.510	0.510	0.510	0.510	0.401	2,000
2022-05-11	0.455	0.475	0.455	0.475	0.374	4,000
2022-05-10	0.475	0.475	0.460	0.460	0.362	58,000
2022-05-06	0.520	0.520	0.520	0.520	0.409	0
2022-05-05	0.520	0.520	0.520	0.520	0.409	2,000
2022-05-04	0.520	0.520	0.520	0.520	0.409	0
2022-05-03	0.550	0.550	0.550	0.550	0.433	0
2022-04-29	0.550	0.550	0.550	0.550	0.433	0
2022-04-28	0.550	0.550	0.550	0.550	0.433	0
2022-04-27	0.550	0.550	0.550	0.550	0.433	0
2022-04-26	0.550	0.550	0.550	0.550	0.433	0
2022-04-25	0.550	0.550	0.550	0.550	0.433	2,000
2022-04-22	0.530	0.550	0.530	0.540	0.425	6,000
2022-04-21	0.540	0.540	0.540	0.540	0.425	0
2022-04-20	0.540	0.540	0.540	0.540	0.425	0
2022-04-19	0.540	0.540	0.540	0.540	0.425	0
2022-04-14	0.540	0.540	0.540	0.540	0.425	0
2022-04-13	0.495	0.560	0.495	0.550	0.433	8,000
2022-04-12	0.495	0.495	0.495	0.495	0.390	0
2022-04-11	0.495	0.495	0.495	0.495	0.390	0
2022-04-08	0.495	0.495	0.495	0.495	0.390	0
2022-04-07	0.495	0.495	0.495	0.495	0.390	0
2022-04-06	0.470	0.495	0.460	0.495	0.390	12,000
2022-04-04	0.540	0.540	0.540	0.540	0.425	0
2022-04-01	0.540	0.540	0.540	0.540	0.425	0
2022-03-31	0.540	0.540	0.540	0.540	0.425	0
2022-03-30	0.540	0.540	0.540	0.540	0.425	2,000
2022-03-29	0.520	0.520	0.520	0.520	0.409	0
2022-03-28	0.520	0.520	0.520	0.520	0.409	2,000
2022-03-25	0.460	0.520	0.460	0.510	0.401	6,000
2022-03-24	0.530	0.530	0.530	0.530	0.417	0
2022-03-23	0.475	0.540	0.440	0.530	0.417	38,000
2022-03-22	0.480	0.495	0.480	0.495	0.390	108,000
2022-03-21	0.475	0.475	0.475	0.475	0.374	0
2022-03-18	0.475	0.475	0.475	0.475	0.374	0
2022-03-17	0.475	0.475	0.475	0.475	0.374	0
2022-03-16	0.475	0.475	0.475	0.475	0.374	0
2022-03-15	0.475	0.475	0.475	0.475	0.374	22,000
2022-03-14	0.455	0.485	0.450	0.485	0.382	102,000
2022-03-11	0.490	0.490	0.490	0.490	0.386	0
2022-03-10	0.440	0.490	0.440	0.490	0.386	22,000
2022-03-09	0.420	0.440	0.420	0.440	0.346	8,000
2022-03-08	0.470	0.470	0.460	0.460	0.362	2,000
2022-03-07	0.430	0.455	0.425	0.425	0.334	8,000
2022-03-04	0.480	0.480	0.450	0.480	0.378	152,000
2022-03-03	0.495	0.495	0.495	0.495	0.390	2,000
2022-03-02	0.490	0.490	0.490	0.490	0.386	2,000
2022-03-01	0.490	0.530	0.490	0.530	0.417	4,000

← NewerPage 19 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.