MS Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	0.940	0.940	0.930	0.930	0.930	18,000
2026-07-23	0.960	0.960	0.930	0.940	0.940	30,000
2026-07-22	0.960	0.980	0.960	0.980	0.980	60,000
2026-07-21	1.000	1.000	1.000	1.000	1.000	4,000
2026-07-20	0.970	1.050	0.930	1.000	1.000	348,000
2026-07-17	0.990	1.070	0.970	0.970	0.970	242,000
2026-07-16	1.080	1.080	0.990	0.990	0.990	46,000
2026-07-15	0.970	0.970	0.970	0.970	0.970	2,000
2026-07-14	1.000	1.000	0.950	0.950	0.950	72,000
2026-07-13	0.980	0.980	0.960	0.970	0.970	136,000
2026-07-10	1.000	1.010	1.000	1.010	1.010	34,000
2026-07-09	1.000	1.000	0.970	0.970	0.970	52,000
2026-07-08	0.990	0.990	0.990	0.990	0.990	0
2026-07-07	1.050	1.050	0.970	0.990	0.990	50,000
2026-07-06	0.970	1.100	0.950	1.070	1.070	208,000
2026-07-03	0.980	0.980	0.930	0.940	0.940	344,000
2026-07-02	0.980	0.990	0.970	0.990	0.990	24,000
2026-06-30	1.000	1.010	0.960	1.010	1.010	90,000
2026-06-29	0.950	1.010	0.940	1.010	1.010	130,000
2026-06-26	0.950	0.980	0.930	0.970	0.970	128,000
2026-06-25	0.970	0.980	0.920	0.940	0.940	214,000
2026-06-24	1.010	1.020	0.950	0.980	0.980	352,000
2026-06-23	1.070	1.070	1.020	1.030	1.030	164,000
2026-06-22	1.090	1.090	1.040	1.050	1.050	144,000
2026-06-18	1.090	1.090	1.050	1.090	1.090	200,000
2026-06-17	1.110	1.140	1.090	1.090	1.090	194,000
2026-06-16	1.130	1.220	1.080	1.150	1.150	230,000
2026-06-15	1.080	1.290	1.080	1.160	1.160	898,000
2026-06-12	1.080	1.080	1.040	1.060	1.060	152,000
2026-06-11	1.060	1.100	1.030	1.070	1.070	134,000
2026-06-10	1.100	1.100	1.020	1.070	1.070	814,000
2026-06-09	1.120	1.120	1.100	1.100	1.100	244,000
2026-06-08	1.160	1.160	1.080	1.100	1.100	482,000
2026-06-05	1.190	1.190	1.120	1.160	1.160	294,000
2026-06-04	1.270	1.270	1.180	1.190	1.190	236,000
2026-06-03	1.180	1.250	1.150	1.230	1.230	194,000
2026-06-02	1.150	1.160	1.130	1.160	1.160	60,000
2026-06-01	1.140	1.150	1.120	1.150	1.150	66,000
2026-05-29	1.170	1.180	1.120	1.140	1.140	168,000
2026-05-28	1.190	1.200	1.120	1.140	1.140	568,000
2026-05-27	1.230	1.300	1.210	1.220	1.220	278,000
2026-05-26	1.200	1.220	1.140	1.220	1.220	238,000
2026-05-22	1.140	1.240	1.130	1.200	1.200	2,006,000
2026-05-21	1.450	1.480	1.120	1.140	1.140	3,220,000
2026-05-20	1.440	1.450	1.390	1.410	1.410	442,000
2026-05-19	1.440	1.500	1.400	1.500	1.500	453,000
2026-05-18	1.500	1.520	1.440	1.480	1.480	100,000
2026-05-15	1.570	1.690	1.500	1.500	1.500	674,000
2026-05-14	1.500	1.840	1.470	1.540	1.540	1,082,000
2026-05-13	1.500	1.540	1.470	1.500	1.500	316,000
2026-05-12	1.430	1.500	1.430	1.500	1.500	302,000
2026-05-11	1.550	1.600	1.420	1.420	1.420	654,000
2026-05-08	1.460	1.550	1.370	1.540	1.540	1,010,300
2026-05-07	1.600	1.780	1.450	1.480	1.480	2,928,000
2026-05-06	1.600	2.350	1.540	1.600	1.600	18,327,400
2026-05-05	1.230	1.230	1.230	1.230	1.230	0
2026-05-04	1.230	1.230	1.230	1.230	1.230	0
2026-04-30	1.230	1.230	1.230	1.230	1.230	0
2026-04-29	1.230	1.230	1.230	1.230	1.230	0
2026-04-28	1.230	1.230	1.230	1.230	1.230	0

← NewerPage 2 of 3 · 125 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.