MS Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-05	0.870	0.880	0.850	0.880	0.765	178,000
2024-11-04	0.890	0.890	0.890	0.890	0.773	0
2024-11-01	0.900	0.900	0.890	0.890	0.773	4,000
2024-10-31	0.870	0.900	0.870	0.900	0.782	22,000
2024-10-30	0.900	0.900	0.900	0.900	0.782	0
2024-10-29	0.900	0.900	0.900	0.900	0.782	0
2024-10-28	0.870	0.900	0.870	0.900	0.782	38,000
2024-10-25	0.880	0.880	0.880	0.880	0.765	0
2024-10-24	0.880	0.880	0.880	0.880	0.765	20,000
2024-10-23	0.900	0.900	0.900	0.900	0.782	34,000
2024-10-22	0.890	0.900	0.860	0.880	0.765	54,000
2024-10-21	0.880	0.880	0.860	0.870	0.756	46,000
2024-10-18	0.860	0.860	0.860	0.860	0.747	0
2024-10-17	0.870	0.870	0.850	0.860	0.747	200,000
2024-10-16	0.890	0.890	0.890	0.890	0.773	4,000
2024-10-15	0.890	0.890	0.890	0.890	0.773	20,000
2024-10-14	0.890	0.890	0.890	0.890	0.773	0
2024-10-10	0.890	0.890	0.890	0.890	0.773	0
2024-10-09	0.890	0.890	0.890	0.890	0.773	0
2024-10-08	0.890	0.890	0.890	0.890	0.773	50,000
2024-10-07	0.910	0.910	0.910	0.910	0.791	90,000
2024-10-04	0.890	0.890	0.890	0.890	0.773	20,000
2024-10-03	0.890	0.890	0.890	0.890	0.773	30,054
2024-10-02	0.860	0.860	0.860	0.860	0.747	30,000
2024-09-30	0.880	0.880	0.850	0.870	0.756	50,000
2024-09-27	0.880	0.880	0.880	0.880	0.765	10,000
2024-09-26	0.840	0.840	0.840	0.840	0.730	22,000
2024-09-25	0.840	0.860	0.840	0.860	0.747	10,000
2024-09-24	0.850	0.850	0.850	0.850	0.739	0
2024-09-23	0.850	0.850	0.850	0.850	0.739	0
2024-09-20	0.850	0.850	0.850	0.850	0.739	0
2024-09-19	0.850	0.850	0.850	0.850	0.739	0
2024-09-17	0.850	0.850	0.850	0.850	0.739	0
2024-09-16	0.850	0.850	0.850	0.850	0.739	0
2024-09-13	0.850	0.850	0.850	0.850	0.739	12,000
2024-09-12	0.870	0.870	0.870	0.870	0.756	0
2024-09-11	0.870	0.870	0.870	0.870	0.756	12,000
2024-09-10	0.890	0.890	0.890	0.890	0.773	38,000
2024-09-09	0.910	0.910	0.910	0.910	0.791	0
2024-09-05	0.910	0.910	0.910	0.910	0.791	0
2024-09-04	0.910	0.910	0.910	0.910	0.791	0
2024-09-03	0.970	1.030	0.970	1.010	0.852	264,000
2024-09-02	1.000	1.000	0.930	0.950	0.801	78,000
2024-08-30	1.000	1.000	1.000	1.000	0.843	10,000
2024-08-29	1.060	1.060	1.000	1.000	0.843	54,000
2024-08-28	1.020	1.020	1.020	1.020	0.860	10,000
2024-08-27	1.010	1.050	1.010	1.050	0.885	40,000
2024-08-26	1.010	1.060	1.010	1.060	0.894	4,000
2024-08-23	0.950	1.060	0.950	1.060	0.894	646,000
2024-08-22	0.840	0.840	0.840	0.840	0.708	14,000
2024-08-21	0.850	0.850	0.840	0.840	0.708	46,000
2024-08-20	0.850	0.850	0.850	0.850	0.717	26,000
2024-08-19	0.830	0.860	0.830	0.860	0.725	56,000
2024-08-16	0.850	0.850	0.850	0.850	0.717	0
2024-08-15	0.850	0.850	0.850	0.850	0.717	0
2024-08-14	0.850	0.850	0.850	0.850	0.717	136,000
2024-08-13	0.850	0.850	0.850	0.850	0.717	132,000
2024-08-12	0.880	0.880	0.880	0.880	0.742	0
2024-08-09	0.880	0.900	0.860	0.880	0.742	60,000
2024-08-08	0.910	0.910	0.860	0.860	0.725	48,000

← NewerPage 9 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.