MS Group Holdings Limited (HKG:1451)
Hong Kong · Delayed Price · Currency is HKD 1.400
0.00 (0.00%)
Oct 16, 2026, 9:55 AM HKT
MS Group Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 1.45 | 1.45 | 1.40 | 1.40 | 1.40 | - | 48,000 |
| Oct 15, 2026 | 1.38 | 1.43 | 1.32 | 1.40 | 1.40 | 0.72% | 168,000 |
| Oct 14, 2026 | 1.44 | 1.44 | 1.39 | 1.39 | 1.39 | -3.47% | 148,000 |
| Oct 13, 2026 | 1.44 | 1.50 | 1.44 | 1.44 | 1.44 | 0.35% | 178,000 |
| Oct 12, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 1.77% | 32,000 |
| Oct 9, 2026 | 1.39 | 1.41 | 1.39 | 1.41 | 1.41 | -0.70% | 76,000 |
| Oct 8, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -0.35% | 34,000 |
| Oct 7, 2026 | 1.42 | 1.43 | 1.42 | 1.43 | 1.43 | 0.71% | 132,000 |
| Oct 6, 2026 | 1.39 | 1.42 | 1.38 | 1.42 | 1.42 | 5.99% | 16,000 |
| Oct 5, 2026 | 1.31 | 1.34 | 1.29 | 1.34 | 1.34 | -0.37% | 34,000 |
| Oct 2, 2026 | 1.30 | 1.40 | 1.30 | 1.34 | 1.34 | 1.90% | 256,000 |
| Sep 30, 2026 | 1.35 | 1.35 | 1.31 | 1.32 | 1.32 | -6.07% | 94,000 |
| Sep 29, 2026 | 1.33 | 1.40 | 1.30 | 1.40 | 1.40 | 6.46% | 608,000 |
| Sep 28, 2026 | 1.42 | 1.42 | 1.31 | 1.32 | 1.32 | -7.07% | 202,000 |
| Sep 25, 2026 | 1.49 | 1.49 | 1.40 | 1.42 | 1.42 | -4.71% | 420,000 |
| Sep 24, 2026 | 1.44 | 1.50 | 1.44 | 1.49 | 1.49 | 4.21% | 18,000 |
| Sep 23, 2026 | 1.48 | 1.48 | 1.43 | 1.43 | 1.43 | -3.72% | 126,000 |
| Sep 22, 2026 | 1.50 | 1.50 | 1.41 | 1.48 | 1.48 | -0.67% | 194,000 |
| Sep 21, 2026 | 1.57 | 1.57 | 1.45 | 1.49 | 1.49 | -0.67% | 136,000 |
| Sep 18, 2026 | 1.45 | 1.65 | 1.45 | 1.50 | 1.50 | 3.45% | 758,000 |
| Sep 17, 2026 | 1.21 | 1.45 | 1.21 | 1.45 | 1.45 | 21.85% | 734,000 |
| Sep 16, 2026 | 1.18 | 1.25 | 1.18 | 1.19 | 1.19 | - | 288,000 |
| Sep 15, 2026 | 1.20 | 1.21 | 1.19 | 1.19 | 1.19 | -0.83% | 84,000 |
| Sep 14, 2026 | 1.20 | 1.22 | 1.20 | 1.20 | 1.20 | - | 250,000 |
| Sep 11, 2026 | 1.21 | 1.25 | 1.20 | 1.20 | 1.20 | -1.64% | 206,000 |
| Sep 10, 2026 | 1.23 | 1.23 | 1.20 | 1.22 | 1.22 | -0.81% | 230,000 |
| Sep 9, 2026 | 1.28 | 1.28 | 1.23 | 1.23 | 1.23 | -1.60% | 50,000 |
| Sep 8, 2026 | 1.16 | 1.25 | 1.16 | 1.25 | 1.25 | 4.17% | 170,000 |
| Sep 7, 2026 | 1.25 | 1.25 | 1.14 | 1.20 | 1.20 | -3.23% | 140,000 |
| Sep 4, 2026 | 1.18 | 1.29 | 1.18 | 1.24 | 1.24 | 5.08% | 60,000 |
| Sep 3, 2026 | 1.19 | 1.20 | 1.13 | 1.18 | 1.18 | -1.26% | 176,000 |
| Sep 2, 2026 | 1.18 | 1.20 | 1.11 | 1.20 | 1.20 | 0.84% | 242,000 |
| Sep 1, 2026 | 1.25 | 1.30 | 1.19 | 1.19 | 1.19 | -4.44% | 138,000 |
| Aug 31, 2026 | 1.28 | 1.28 | 1.15 | 1.24 | 1.24 | -3.13% | 416,000 |
| Aug 28, 2026 | 1.21 | 1.28 | 1.19 | 1.28 | 1.28 | 1.19% | 238,000 |
| Aug 27, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 1.20% | 10,000 |
| Aug 26, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Aug 25, 2026 | 1.16 | 1.28 | 1.15 | 1.25 | 1.25 | -0.79% | 20,000 |
| Aug 24, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | - |
| Aug 21, 2026 | 1.11 | 1.26 | 1.11 | 1.26 | 1.26 | 5.88% | 130,000 |
| Aug 20, 2026 | 1.22 | 1.22 | 1.18 | 1.19 | 1.19 | -3.64% | 116,000 |
| Aug 19, 2026 | 1.22 | 1.22 | 1.22 | 1.24 | 1.24 | -1.98% | 54,000 |
| Aug 18, 2026 | 1.31 | 1.31 | 1.25 | 1.26 | 1.26 | 2.86% | 40,000 |
| Aug 17, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -0.41% | 14,000 |
| Aug 14, 2026 | 1.25 | 1.27 | 1.18 | 1.23 | 1.23 | -3.15% | 98,000 |
| Aug 13, 2026 | 1.31 | 1.31 | 1.28 | 1.27 | 1.27 | -3.05% | 12,000 |
| Aug 12, 2026 | 1.24 | 1.31 | 1.20 | 1.31 | 1.31 | 5.65% | 60,000 |
| Aug 11, 2026 | 1.22 | 1.24 | 1.19 | 1.24 | 1.24 | 1.64% | 104,000 |
| Aug 10, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -1.61% | 36,000 |
| Aug 7, 2026 | 1.30 | 1.32 | 1.22 | 1.24 | 1.24 | -3.13% | 454,000 |