MS Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-28	0.550	0.550	0.550	0.550	0.433	0
2022-02-25	0.550	0.550	0.550	0.550	0.433	0
2022-02-24	0.560	0.560	0.560	0.560	0.441	0
2022-02-23	0.560	0.560	0.560	0.560	0.441	0
2022-02-22	0.560	0.560	0.560	0.560	0.441	0
2022-02-21	0.560	0.560	0.560	0.560	0.441	0
2022-02-18	0.560	0.560	0.560	0.560	0.441	0
2022-02-17	0.560	0.560	0.560	0.560	0.441	0
2022-02-16	0.560	0.560	0.560	0.560	0.441	0
2022-02-15	0.520	0.560	0.520	0.560	0.441	128,000
2022-02-14	0.520	0.520	0.520	0.520	0.409	60,000
2022-02-11	0.530	0.530	0.530	0.530	0.417	0
2022-02-10	0.540	0.540	0.540	0.540	0.425	2,000
2022-02-09	0.510	0.510	0.510	0.510	0.401	0
2022-02-08	0.510	0.510	0.510	0.510	0.401	0
2022-02-07	0.510	0.510	0.510	0.510	0.401	0
2022-02-04	0.510	0.530	0.510	0.530	0.417	58,000
2022-01-31	0.520	0.520	0.520	0.520	0.409	0
2022-01-28	0.520	0.520	0.520	0.520	0.409	0
2022-01-27	0.495	0.495	0.495	0.495	0.390	0
2022-01-26	0.510	0.510	0.510	0.510	0.401	0
2022-01-25	0.470	0.520	0.470	0.520	0.409	34,000
2022-01-24	0.520	0.520	0.520	0.520	0.409	0
2022-01-21	0.520	0.520	0.520	0.520	0.409	0
2022-01-20	0.520	0.520	0.520	0.520	0.409	0
2022-01-19	0.520	0.520	0.520	0.520	0.409	0
2022-01-18	0.520	0.520	0.520	0.520	0.409	0
2022-01-17	0.520	0.520	0.520	0.520	0.409	0
2022-01-14	0.530	0.530	0.530	0.530	0.417	0
2022-01-13	0.530	0.530	0.530	0.530	0.417	0
2022-01-12	0.530	0.530	0.530	0.530	0.417	0
2022-01-11	0.540	0.540	0.540	0.540	0.425	0
2022-01-10	0.540	0.540	0.540	0.540	0.425	0
2022-01-07	0.540	0.540	0.540	0.540	0.425	800,000
2022-01-06	0.540	0.540	0.540	0.540	0.425	0
2022-01-05	0.540	0.540	0.540	0.540	0.425	0
2022-01-04	0.540	0.540	0.540	0.540	0.425	0
2022-01-03	0.540	0.540	0.540	0.540	0.425	0
2021-12-31	0.540	0.540	0.540	0.540	0.425	0
2021-12-30	0.540	0.540	0.540	0.540	0.425	0
2021-12-29	0.540	0.550	0.540	0.540	0.425	4,000
2021-12-28	0.530	0.530	0.530	0.530	0.417	0
2021-12-24	0.530	0.530	0.530	0.530	0.417	0
2021-12-23	0.530	0.530	0.530	0.530	0.417	0
2021-12-22	0.480	0.540	0.440	0.530	0.417	1,034,000
2021-12-21	0.530	0.530	0.480	0.490	0.386	536,000
2021-12-20	0.570	0.570	0.570	0.570	0.449	0
2021-12-17	0.580	0.580	0.580	0.580	0.456	0
2021-12-16	0.580	0.580	0.580	0.580	0.456	0
2021-12-15	0.590	0.590	0.590	0.590	0.464	0
2021-12-14	0.590	0.590	0.590	0.590	0.464	0
2021-12-13	0.540	0.590	0.540	0.590	0.464	10,000
2021-12-10	0.580	0.580	0.580	0.580	0.456	0
2021-12-09	0.580	0.580	0.580	0.580	0.456	0
2021-12-08	0.580	0.580	0.580	0.580	0.456	0
2021-12-07	0.580	0.580	0.580	0.580	0.456	0
2021-12-06	0.580	0.580	0.580	0.580	0.456	0
2021-12-03	0.570	0.590	0.570	0.580	0.456	8,000
2021-12-02	0.520	0.570	0.510	0.570	0.449	16,000
2021-12-01	0.580	0.580	0.540	0.540	0.425	96,000

← NewerPage 20 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.