MS Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-23	1.260	1.260	1.260	1.260	1.260	2,000
2026-01-22	1.270	1.270	1.240	1.240	1.240	12,000
2026-01-21	1.300	1.300	1.270	1.270	1.270	38,000
2026-01-20	1.220	1.270	1.220	1.260	1.260	68,000
2026-01-19	1.200	1.200	1.200	1.200	1.200	4,000
2026-01-16	1.200	1.200	1.200	1.200	1.200	10,000
2026-01-15	1.200	1.200	1.200	1.200	1.200	4,000
2026-01-14	1.190	1.200	1.190	1.200	1.200	66,000
2026-01-13	1.180	1.180	1.140	1.180	1.180	38,000
2026-01-12	1.190	1.190	1.160	1.160	1.160	44,000
2026-01-09	1.160	1.160	1.160	1.160	1.160	6,000
2026-01-08	1.170	1.170	1.170	1.170	1.170	16,000
2026-01-07	1.170	1.170	1.170	1.170	1.170	118,000
2026-01-06	1.170	1.180	1.140	1.170	1.170	118,000
2026-01-05	1.180	1.220	1.180	1.220	1.220	22,000
2026-01-02	1.240	1.240	1.230	1.230	1.230	30,000
2025-12-31	1.230	1.240	1.230	1.230	1.230	20,000
2025-12-30	1.190	1.210	1.180	1.210	1.210	20,000
2025-12-29	1.190	1.220	1.190	1.190	1.190	104,000
2025-12-24	1.200	1.200	1.190	1.190	1.190	50,000
2025-12-23	1.180	1.190	1.160	1.190	1.190	40,000
2025-12-22	1.210	1.230	1.210	1.230	1.230	110,000
2025-12-19	1.220	1.230	1.220	1.230	1.230	48,000
2025-12-18	1.180	1.200	1.160	1.160	1.160	106,000
2025-12-17	1.250	1.250	1.210	1.210	1.210	120,000
2025-12-16	1.300	1.300	1.140	1.250	1.250	422,000
2025-12-15	1.400	1.430	1.400	1.410	1.260	266,000
2025-12-12	1.480	1.480	1.370	1.400	1.251	558,000
2025-12-11	1.480	1.520	1.450	1.480	1.323	328,000
2025-12-10	1.420	1.530	1.420	1.510	1.349	538,000
2025-12-09	1.450	1.480	1.380	1.430	1.278	830,000
2025-12-08	1.380	1.550	1.380	1.450	1.296	1,674,200
2025-12-05	1.280	1.340	1.280	1.340	1.197	562,000
2025-12-04	1.300	1.300	1.210	1.280	1.144	854,055
2025-12-03	1.350	1.480	1.350	1.360	1.215	1,546,754
2025-12-02	1.240	1.380	1.240	1.350	1.206	310,000
2025-12-01	1.200	1.260	1.150	1.240	1.108	584,000
2025-11-28	1.120	1.140	1.120	1.140	1.019	32,000
2025-11-27	1.090	1.120	1.090	1.120	1.001	182,000
2025-11-26	1.080	1.150	1.080	1.130	1.010	198,000
2025-11-25	1.100	1.110	1.060	1.080	0.965	152,000
2025-11-24	1.080	1.180	1.040	1.040	0.929	1,534,000
2025-11-21	0.930	0.940	0.930	0.940	0.840	30,000
2025-11-20	0.940	0.940	0.940	0.940	0.840	10,000
2025-11-19	0.970	0.970	0.970	0.970	0.867	0
2025-11-18	0.930	0.970	0.920	0.970	0.867	18,000
2025-11-17	0.980	0.980	0.980	0.980	0.876	8,000
2025-11-14	0.980	0.980	0.980	0.980	0.876	0
2025-11-13	0.950	0.980	0.950	0.980	0.876	402,000
2025-11-12	0.930	0.930	0.930	0.930	0.831	0
2025-11-11	0.920	0.930	0.920	0.930	0.831	40,000
2025-11-10	0.910	0.920	0.860	0.920	0.822	104,000
2025-11-07	0.930	0.940	0.930	0.940	0.840	132,000
2025-11-06	0.950	0.950	0.950	0.950	0.849	2,000
2025-11-05	0.970	0.970	0.920	0.930	0.831	116,000
2025-11-04	0.950	0.950	0.950	0.950	0.849	8,000
2025-11-03	0.950	0.950	0.950	0.950	0.849	6,000
2025-10-31	0.940	0.960	0.940	0.960	0.858	56,000
2025-10-30	0.960	0.960	0.960	0.960	0.858	28,000
2025-10-28	0.920	0.970	0.920	0.960	0.858	376,000

← NewerPage 4 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.