MS Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-07	0.990	1.000	0.980	1.000	0.869	74,000
2025-05-06	1.100	1.100	1.000	1.000	0.869	1,404,000
2025-05-02	1.050	1.110	1.050	1.100	0.956	186,000
2025-04-30	1.040	1.090	1.040	1.090	0.947	12,000
2025-04-29	1.090	1.100	1.060	1.060	0.921	80,000
2025-04-28	1.140	1.140	1.100	1.100	0.956	108,000
2025-04-25	1.130	1.170	1.100	1.140	0.991	116,000
2025-04-24	1.200	1.200	1.200	1.200	1.043	38,000
2025-04-23	1.140	1.200	1.100	1.200	1.043	276,000
2025-04-22	1.100	1.140	1.100	1.140	0.991	156,000
2025-04-17	1.080	1.090	1.080	1.090	0.947	174,000
2025-04-16	1.010	1.090	1.010	1.080	0.939	588,000
2025-04-15	1.000	1.010	1.000	1.010	0.878	40,000
2025-04-14	1.050	1.050	0.990	0.990	0.860	122,000
2025-04-11	0.990	0.990	0.970	0.980	0.852	168,000
2025-04-10	1.020	1.050	0.980	1.020	0.886	164,000
2025-04-09	0.960	1.050	0.930	1.010	0.878	240,000
2025-04-08	1.010	1.010	0.970	0.980	0.852	90,000
2025-04-07	1.080	1.120	1.000	1.010	0.878	308,000
2025-04-03	1.120	1.130	1.100	1.120	0.973	448,000
2025-04-02	1.170	1.170	1.170	1.170	1.017	6,000
2025-04-01	1.170	1.230	1.140	1.180	1.025	874,000
2025-03-31	1.200	1.220	1.180	1.210	1.052	68,000
2025-03-28	1.290	1.290	1.200	1.210	1.052	1,390,346
2025-03-27	1.360	1.370	1.200	1.250	1.086	1,700,000
2025-03-26	1.480	1.540	1.330	1.380	1.199	1,292,700
2025-03-25	1.400	1.420	1.350	1.400	1.217	90,000
2025-03-24	1.400	1.400	1.400	1.400	1.217	0
2025-03-21	1.400	1.400	1.400	1.400	1.217	0
2025-03-20	1.360	1.400	1.360	1.400	1.217	206,200
2025-03-19	1.370	1.370	1.370	1.370	1.191	0
2025-03-18	1.330	1.370	1.330	1.370	1.191	92,000
2025-03-17	1.300	1.420	1.300	1.370	1.191	152,700
2025-03-14	1.200	1.360	1.200	1.290	1.121	570,400
2025-03-13	1.180	1.180	1.180	1.180	1.025	0
2025-03-12	1.170	1.180	1.150	1.180	1.025	42,000
2025-03-11	1.190	1.190	1.190	1.190	1.034	0
2025-03-10	1.160	1.200	1.160	1.190	1.034	204,000
2025-03-07	1.100	1.150	1.100	1.150	0.999	300,300
2025-03-06	1.080	1.110	1.080	1.110	0.965	134,000
2025-03-05	1.110	1.110	1.110	1.110	0.965	700
2025-03-04	1.110	1.110	1.110	1.110	0.965	0
2025-03-03	1.110	1.110	1.110	1.110	0.965	20,000
2025-02-28	1.120	1.120	1.120	1.120	0.973	0
2025-02-27	1.120	1.120	1.120	1.120	0.973	0
2025-02-26	1.070	1.120	1.070	1.120	0.973	40,000
2025-02-25	1.080	1.080	1.060	1.070	0.930	44,000
2025-02-24	1.080	1.090	1.080	1.090	0.947	22,000
2025-02-21	1.080	1.080	1.070	1.080	0.939	32,000
2025-02-20	1.110	1.110	1.110	1.110	0.965	0
2025-02-19	1.110	1.110	1.110	1.110	0.965	0
2025-02-18	1.120	1.120	1.090	1.090	0.947	48,000
2025-02-17	1.080	1.090	1.080	1.090	0.947	74,000
2025-02-14	1.080	1.080	1.080	1.080	0.939	0
2025-02-13	1.080	1.080	1.060	1.080	0.939	90,000
2025-02-12	1.100	1.100	1.100	1.100	0.956	0
2025-02-11	1.100	1.100	1.100	1.100	0.956	14,000
2025-02-10	1.080	1.080	1.080	1.080	0.939	0
2025-02-07	1.080	1.080	1.080	1.080	0.939	0
2025-02-06	1.070	1.080	1.070	1.080	0.939	2,000

← NewerPage 7 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.