MS Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	0.920	0.920	0.920	0.920	0.822	0
2025-10-24	0.920	0.920	0.920	0.920	0.822	80,000
2025-10-23	0.910	0.910	0.910	0.910	0.813	0
2025-10-22	0.910	0.910	0.910	0.910	0.813	0
2025-10-21	0.910	0.910	0.910	0.910	0.813	16,000
2025-10-20	0.930	0.930	0.900	0.900	0.804	36,000
2025-10-17	0.930	0.940	0.930	0.940	0.840	30,000
2025-10-16	0.930	0.930	0.930	0.930	0.831	0
2025-10-15	0.940	0.940	0.930	0.930	0.831	56,000
2025-10-14	0.960	0.960	0.960	0.960	0.858	0
2025-10-13	0.940	0.980	0.940	0.980	0.876	42,000
2025-10-10	0.950	0.950	0.940	0.940	0.840	112,000
2025-10-09	0.920	0.980	0.920	0.970	0.867	96,000
2025-10-08	0.870	0.900	0.860	0.900	0.804	308,000
2025-10-06	0.910	0.910	0.880	0.890	0.795	306,000
2025-10-03	0.910	0.910	0.910	0.910	0.813	2,000
2025-10-02	0.910	0.910	0.910	0.910	0.813	0
2025-09-30	0.920	0.920	0.890	0.910	0.813	188,000
2025-09-29	0.950	0.950	0.920	0.920	0.822	234,000
2025-09-26	0.990	0.990	0.980	0.980	0.876	12,000
2025-09-25	0.980	0.980	0.980	0.980	0.876	8,000
2025-09-24	0.990	0.990	0.990	0.990	0.885	2,000
2025-09-23	0.940	0.940	0.940	0.940	0.840	4,000
2025-09-22	0.980	0.990	0.960	0.960	0.858	138,000
2025-09-19	0.990	0.990	0.990	0.990	0.885	0
2025-09-18	0.990	1.000	0.970	0.990	0.885	144,000
2025-09-17	0.950	1.000	0.950	0.970	0.867	108,000
2025-09-16	0.970	1.000	0.970	1.000	0.894	14,000
2025-09-15	0.980	0.990	0.980	0.990	0.885	38,000
2025-09-12	0.930	0.980	0.930	0.980	0.876	170,000
2025-09-11	0.950	0.950	0.950	0.950	0.849	28,000
2025-09-10	0.950	0.950	0.950	0.950	0.849	6,000
2025-09-09	0.910	0.950	0.910	0.950	0.849	82,000
2025-09-08	0.910	0.940	0.900	0.940	0.840	58,000
2025-09-05	0.930	0.930	0.930	0.930	0.831	0
2025-09-04	0.940	0.940	0.930	0.930	0.831	30,000
2025-09-03	0.930	0.930	0.930	0.930	0.831	0
2025-09-02	0.930	0.930	0.930	0.930	0.831	0
2025-09-01	0.930	0.930	0.930	0.930	0.831	12,000
2025-08-29	0.930	0.930	0.930	0.930	0.831	0
2025-08-28	0.950	0.950	0.910	0.930	0.831	10,000
2025-08-27	0.960	0.970	0.940	0.950	0.849	226,000
2025-08-26	0.960	0.960	0.930	0.960	0.858	246,000
2025-08-25	0.930	0.980	0.850	0.970	0.867	540,000
2025-08-22	1.030	1.050	1.000	1.030	0.920	94,000
2025-08-21	1.020	1.030	1.020	1.020	0.912	56,000
2025-08-20	1.010	1.010	1.000	1.000	0.894	158,000
2025-08-19	1.040	1.050	1.030	1.030	0.920	94,000
2025-08-18	0.960	1.050	0.960	1.010	0.903	450,000
2025-08-15	0.970	0.970	0.940	0.950	0.849	216,000
2025-08-14	0.970	0.970	0.970	0.970	0.867	76,000
2025-08-13	0.960	0.980	0.940	0.980	0.876	224,000
2025-08-12	0.960	0.960	0.960	0.960	0.858	126,000
2025-08-11	0.950	0.950	0.950	0.950	0.849	178,000
2025-08-08	0.960	0.960	0.960	0.960	0.858	0
2025-08-07	0.960	0.970	0.950	0.960	0.858	50,000
2025-08-06	0.960	0.960	0.960	0.960	0.858	0
2025-08-05	0.970	0.970	0.950	0.960	0.858	134,000
2025-08-04	0.980	0.980	0.980	0.980	0.876	0
2025-08-01	0.990	0.990	0.990	0.990	0.885	8,000

← NewerPage 5 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.