MS Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-05	1.100	1.100	1.080	1.080	0.939	14,000
2025-02-04	1.150	1.150	1.100	1.100	0.956	14,000
2025-02-03	1.130	1.150	1.100	1.100	0.956	202,000
2025-01-28	1.100	1.140	1.070	1.110	0.965	254,000
2025-01-27	0.930	1.240	0.930	1.080	0.939	860,300
2025-01-24	0.840	0.840	0.840	0.840	0.730	18,000
2025-01-23	0.850	0.850	0.850	0.850	0.739	0
2025-01-22	0.850	0.850	0.850	0.850	0.739	8,200
2025-01-21	0.820	0.850	0.820	0.850	0.739	140,000
2025-01-20	0.800	0.800	0.800	0.800	0.695	0
2025-01-17	0.800	0.800	0.800	0.800	0.695	0
2025-01-16	0.800	0.800	0.800	0.800	0.695	12,000
2025-01-15	0.790	0.790	0.790	0.790	0.687	14,000
2025-01-14	0.790	0.790	0.790	0.790	0.687	2,000
2025-01-13	0.820	0.820	0.820	0.820	0.713	14,000
2025-01-10	0.820	0.820	0.820	0.820	0.713	0
2025-01-09	0.810	0.830	0.810	0.820	0.713	160,000
2025-01-08	0.810	0.810	0.810	0.810	0.704	0
2025-01-07	0.780	0.810	0.780	0.810	0.704	8,000
2025-01-06	0.780	0.780	0.780	0.780	0.678	20,000
2025-01-03	0.780	0.780	0.780	0.780	0.678	0
2025-01-02	0.760	0.760	0.760	0.760	0.661	32,000
2024-12-31	0.780	0.780	0.780	0.780	0.678	0
2024-12-30	0.790	0.790	0.790	0.790	0.687	40,000
2024-12-27	0.780	0.780	0.780	0.780	0.678	0
2024-12-24	0.780	0.780	0.780	0.780	0.678	0
2024-12-23	0.780	0.780	0.780	0.780	0.678	0
2024-12-20	0.780	0.780	0.780	0.780	0.678	0
2024-12-19	0.780	0.780	0.780	0.780	0.678	0
2024-12-18	0.780	0.780	0.780	0.780	0.678	0
2024-12-17	0.780	0.780	0.780	0.780	0.678	0
2024-12-16	0.810	0.810	0.730	0.780	0.678	936,000
2024-12-13	0.820	0.820	0.820	0.820	0.713	0
2024-12-12	0.800	0.820	0.800	0.820	0.713	164,000
2024-12-11	0.820	0.820	0.820	0.820	0.713	0
2024-12-10	0.810	0.840	0.760	0.820	0.713	200,000
2024-12-09	0.840	0.840	0.840	0.840	0.730	0
2024-12-06	0.810	0.840	0.790	0.840	0.730	66,000
2024-12-05	0.860	0.860	0.860	0.860	0.747	100
2024-12-04	0.860	0.860	0.860	0.860	0.747	0
2024-12-03	0.870	0.870	0.870	0.870	0.756	0
2024-12-02	0.870	0.870	0.870	0.870	0.756	0
2024-11-29	0.870	0.870	0.870	0.870	0.756	40,000
2024-11-28	0.840	0.840	0.840	0.840	0.730	10,000
2024-11-27	0.840	0.840	0.840	0.840	0.730	0
2024-11-26	0.840	0.840	0.840	0.840	0.730	10,000
2024-11-25	0.850	0.850	0.850	0.850	0.739	0
2024-11-22	0.850	0.850	0.850	0.850	0.739	0
2024-11-21	0.850	0.850	0.850	0.850	0.739	0
2024-11-20	0.850	0.850	0.850	0.850	0.739	0
2024-11-19	0.840	0.850	0.840	0.850	0.739	66,000
2024-11-18	0.850	0.860	0.850	0.860	0.747	38,000
2024-11-15	0.880	0.880	0.880	0.880	0.765	0
2024-11-14	0.880	0.880	0.880	0.880	0.765	0
2024-11-13	0.880	0.880	0.880	0.880	0.765	0
2024-11-12	0.880	0.880	0.880	0.880	0.765	0
2024-11-11	0.880	0.880	0.880	0.880	0.765	100,000
2024-11-08	0.880	0.880	0.880	0.880	0.765	0
2024-11-07	0.880	0.880	0.880	0.880	0.765	0
2024-11-06	0.880	0.880	0.880	0.880	0.765	0

← NewerPage 8 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.