MS Group Holdings Limited (HKG:1451)
Hong Kong · Delayed Price · Currency is HKD 1.300
+0.020 (1.56%)
At close: Feb 13, 2026
MS Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 1.28 | 1.31 | 1.28 | 1.30 | 1.30 | 1.56% | 168,000 |
| Feb 12, 2026 | 1.29 | 1.30 | 1.27 | 1.28 | 1.28 | 2.40% | 148,000 |
| Feb 11, 2026 | 1.29 | 1.30 | 1.25 | 1.25 | 1.25 | -3.10% | 70,000 |
| Feb 10, 2026 | 1.21 | 1.30 | 1.21 | 1.29 | 1.29 | 4.88% | 98,000 |
| Feb 9, 2026 | 1.24 | 1.24 | 1.22 | 1.23 | 1.23 | -0.81% | 14,000 |
| Feb 6, 2026 | 1.22 | 1.25 | 1.22 | 1.24 | 1.24 | 2.48% | 34,000 |
| Feb 5, 2026 | 1.25 | 1.25 | 1.21 | 1.21 | 1.21 | - | 18,000 |
| Feb 4, 2026 | 1.23 | 1.23 | 1.21 | 1.21 | 1.21 | -3.97% | 30,000 |
| Feb 3, 2026 | 1.23 | 1.26 | 1.20 | 1.26 | 1.26 | -0.79% | 56,000 |
| Feb 2, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | - |
| Jan 30, 2026 | 1.28 | 1.28 | 1.22 | 1.27 | 1.27 | - | 36,000 |
| Jan 29, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | 24,000 |
| Jan 28, 2026 | 1.24 | 1.27 | 1.23 | 1.27 | 1.27 | 1.60% | 32,000 |
| Jan 27, 2026 | 1.28 | 1.28 | 1.25 | 1.25 | 1.25 | -0.79% | 58,000 |
| Jan 26, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | - |
| Jan 23, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 1.61% | 2,000 |
| Jan 22, 2026 | 1.27 | 1.27 | 1.24 | 1.24 | 1.24 | -2.36% | 12,000 |
| Jan 21, 2026 | 1.30 | 1.30 | 1.27 | 1.27 | 1.27 | 0.79% | 38,000 |
| Jan 20, 2026 | 1.22 | 1.27 | 1.22 | 1.26 | 1.26 | 5.00% | 68,000 |
| Jan 19, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 4,000 |
| Jan 16, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 10,000 |
| Jan 15, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 4,000 |
| Jan 14, 2026 | 1.19 | 1.20 | 1.19 | 1.20 | 1.20 | 1.69% | 66,000 |
| Jan 13, 2026 | 1.18 | 1.18 | 1.14 | 1.18 | 1.18 | 1.72% | 38,000 |
| Jan 12, 2026 | 1.19 | 1.19 | 1.16 | 1.16 | 1.16 | - | 44,000 |
| Jan 9, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -0.85% | 6,000 |
| Jan 8, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | 16,000 |
| Jan 7, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | - |
| Jan 6, 2026 | 1.17 | 1.18 | 1.14 | 1.17 | 1.17 | -4.10% | 118,000 |
| Jan 5, 2026 | 1.18 | 1.22 | 1.18 | 1.22 | 1.22 | -0.81% | 22,000 |
| Jan 2, 2026 | 1.24 | 1.24 | 1.23 | 1.23 | 1.23 | - | 30,000 |
| Dec 31, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 1.65% | - |
| Dec 30, 2025 | 1.19 | 1.19 | 1.18 | 1.21 | 1.21 | 1.68% | 20,000 |
| Dec 29, 2025 | 1.19 | 1.22 | 1.19 | 1.19 | 1.19 | - | 104,000 |
| Dec 24, 2025 | 1.20 | 1.20 | 1.19 | 1.19 | 1.19 | - | 50,000 |
| Dec 23, 2025 | 1.18 | 1.18 | 1.16 | 1.19 | 1.19 | -3.25% | 40,000 |
| Dec 22, 2025 | 1.21 | 1.23 | 1.21 | 1.23 | 1.23 | - | 110,000 |
| Dec 19, 2025 | 1.22 | 1.23 | 1.22 | 1.23 | 1.23 | 6.03% | 48,000 |
| Dec 18, 2025 | 1.18 | 1.20 | 1.17 | 1.16 | 1.16 | -4.13% | 106,000 |
| Dec 17, 2025 | 1.25 | 1.25 | 1.21 | 1.21 | 1.21 | -3.20% | 120,000 |
| Dec 16, 2025 | 1.30 | 1.30 | 1.14 | 1.25 | 1.25 | -11.35% | 422,000 |
| Dec 15, 2025 | 1.40 | 1.43 | 1.40 | 1.41 | 1.26 | 0.71% | 266,000 |
| Dec 12, 2025 | 1.48 | 1.48 | 1.37 | 1.40 | 1.25 | -5.41% | 558,000 |
| Dec 11, 2025 | 1.48 | 1.52 | 1.45 | 1.48 | 1.32 | -1.99% | 328,000 |
| Dec 10, 2025 | 1.42 | 1.53 | 1.42 | 1.51 | 1.35 | 5.59% | 538,000 |
| Dec 9, 2025 | 1.45 | 1.48 | 1.38 | 1.43 | 1.28 | -1.38% | 830,000 |
| Dec 8, 2025 | 1.38 | 1.55 | 1.38 | 1.45 | 1.30 | 8.21% | 1,674,200 |
| Dec 5, 2025 | 1.28 | 1.34 | 1.28 | 1.34 | 1.20 | 4.69% | 562,000 |
| Dec 4, 2025 | 1.30 | 1.30 | 1.21 | 1.28 | 1.14 | -5.88% | 854,055 |
| Dec 3, 2025 | 1.35 | 1.48 | 1.35 | 1.36 | 1.22 | 0.74% | 1,546,754 |