MS Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-31	1.010	1.010	1.010	1.010	0.903	0
2025-07-30	0.990	1.020	0.980	1.020	0.912	110,000
2025-07-29	0.980	1.000	0.970	0.970	0.867	196,000
2025-07-28	0.970	0.970	0.970	0.970	0.867	0
2025-07-25	0.970	0.970	0.970	0.970	0.867	64,000
2025-07-24	0.980	0.990	0.970	0.980	0.876	248,000
2025-07-23	0.970	0.970	0.970	0.970	0.867	0
2025-07-22	0.970	0.970	0.970	0.970	0.867	22,000
2025-07-21	0.960	0.960	0.950	0.950	0.849	68,000
2025-07-18	0.950	0.960	0.950	0.960	0.858	70,000
2025-07-17	0.940	0.980	0.940	0.980	0.876	36,000
2025-07-16	0.950	0.950	0.950	0.950	0.849	10,000
2025-07-15	0.960	0.960	0.940	0.940	0.840	50,000
2025-07-14	0.950	0.950	0.940	0.950	0.849	86,000
2025-07-11	0.950	0.950	0.950	0.950	0.849	20,000
2025-07-10	0.940	0.950	0.940	0.950	0.849	130,000
2025-07-09	0.980	0.980	0.970	0.970	0.867	12,000
2025-07-08	0.940	0.960	0.930	0.960	0.858	124,000
2025-07-07	0.950	0.950	0.950	0.950	0.849	40,000
2025-07-04	0.970	1.010	0.950	0.950	0.849	122,000
2025-07-03	0.950	0.950	0.950	0.950	0.849	42,000
2025-07-02	0.970	0.970	0.970	0.970	0.867	22,000
2025-06-30	0.960	0.960	0.960	0.960	0.858	20,000
2025-06-27	0.940	0.970	0.940	0.970	0.867	94,000
2025-06-26	0.970	0.980	0.940	0.970	0.867	112,000
2025-06-25	0.930	0.950	0.900	0.930	0.831	236,000
2025-06-24	0.960	0.960	0.930	0.950	0.849	114,000
2025-06-23	0.930	0.930	0.930	0.930	0.831	110,000
2025-06-20	0.950	0.950	0.950	0.950	0.849	8,000
2025-06-19	0.970	1.000	0.930	0.930	0.831	276,000
2025-06-18	0.900	0.900	0.900	0.900	0.804	38,000
2025-06-17	0.930	0.960	0.920	0.920	0.822	164,000
2025-06-16	0.920	0.920	0.920	0.920	0.822	32,000
2025-06-13	0.920	0.920	0.920	0.920	0.822	54,000
2025-06-12	0.890	0.890	0.890	0.890	0.795	8,000
2025-06-11	0.880	0.910	0.880	0.880	0.786	172,000
2025-06-10	0.880	0.880	0.880	0.880	0.786	126,000
2025-06-09	0.900	0.900	0.860	0.890	0.795	138,000
2025-06-06	0.900	0.900	0.900	0.900	0.804	0
2025-06-05	0.900	0.900	0.900	0.900	0.804	50,000
2025-06-04	0.900	0.900	0.900	0.900	0.804	54,000
2025-06-03	0.900	0.900	0.900	0.900	0.804	8,000
2025-06-02	0.910	0.920	0.900	0.910	0.813	120,000
2025-05-30	0.900	0.900	0.880	0.880	0.786	90,000
2025-05-29	0.890	0.940	0.890	0.930	0.831	174,000
2025-05-28	0.900	0.900	0.880	0.880	0.786	104,000
2025-05-27	1.080	1.100	1.080	1.090	0.947	208,000
2025-05-26	1.090	1.100	1.070	1.070	0.930	202,000
2025-05-23	1.050	1.060	1.050	1.060	0.921	112,000
2025-05-22	1.050	1.050	1.050	1.050	0.913	38,000
2025-05-21	1.080	1.080	1.080	1.080	0.939	20,000
2025-05-20	1.070	1.090	1.070	1.090	0.947	148,000
2025-05-19	1.050	1.070	1.030	1.070	0.930	86,000
2025-05-16	1.040	1.090	0.960	1.050	0.913	242,000
2025-05-15	1.050	1.060	1.050	1.060	0.921	174,000
2025-05-14	1.050	1.050	1.020	1.050	0.913	266,000
2025-05-13	1.110	1.110	1.050	1.050	0.913	126,000
2025-05-12	1.020	1.090	1.020	1.090	0.947	264,000
2025-05-09	1.010	1.020	1.010	1.020	0.886	282,000
2025-05-08	1.000	1.020	0.990	1.010	0.878	346,000

← NewerPage 6 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.