MS Group Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 1.315 | 1.390 | 1.315 | 1.390 | 1.390 | 32,000 |
| 2026-10-16 | 1.450 | 1.450 | 1.400 | 1.400 | 1.400 | 48,000 |
| 2026-10-15 | 1.380 | 1.430 | 1.315 | 1.400 | 1.400 | 168,000 |
| 2026-10-14 | 1.435 | 1.435 | 1.385 | 1.390 | 1.390 | 148,000 |
| 2026-10-13 | 1.440 | 1.500 | 1.440 | 1.440 | 1.440 | 178,000 |
| 2026-10-12 | 1.440 | 1.440 | 1.435 | 1.435 | 1.435 | 32,000 |
| 2026-10-09 | 1.390 | 1.410 | 1.390 | 1.410 | 1.410 | 76,000 |
| 2026-10-08 | 1.420 | 1.420 | 1.420 | 1.420 | 1.420 | 34,000 |
| 2026-10-07 | 1.415 | 1.425 | 1.415 | 1.425 | 1.425 | 132,000 |
| 2026-10-06 | 1.385 | 1.420 | 1.375 | 1.415 | 1.415 | 16,000 |
| 2026-10-05 | 1.305 | 1.340 | 1.290 | 1.335 | 1.335 | 34,000 |
| 2026-10-02 | 1.300 | 1.395 | 1.295 | 1.340 | 1.340 | 256,000 |
| 2026-09-30 | 1.350 | 1.350 | 1.305 | 1.315 | 1.315 | 94,000 |
| 2026-09-29 | 1.325 | 1.400 | 1.300 | 1.400 | 1.400 | 608,000 |
| 2026-09-28 | 1.420 | 1.420 | 1.310 | 1.315 | 1.315 | 202,000 |
| 2026-09-25 | 1.485 | 1.485 | 1.400 | 1.415 | 1.415 | 420,000 |
| 2026-09-24 | 1.435 | 1.500 | 1.435 | 1.485 | 1.485 | 18,000 |
| 2026-09-23 | 1.480 | 1.480 | 1.425 | 1.425 | 1.425 | 126,000 |
| 2026-09-22 | 1.500 | 1.500 | 1.410 | 1.480 | 1.480 | 194,000 |
| 2026-09-21 | 1.570 | 1.570 | 1.450 | 1.490 | 1.490 | 136,000 |
Page 1 of 1 · 20 trading days
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.