MS Group Holdings Limited (HKG:1451)
Hong Kong · Delayed Price · Currency is HKD 1.415
-0.070 (-4.71%)
Sep 25, 2026, 3:59 PM HKT
MS Group Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 6, 2026 | 1.00 | 1.28 | 0.99 | 1.28 | 1.28 | 28.00% | 2,438,000 |
| Aug 5, 2026 | 0.98 | 1.00 | 0.98 | 1.00 | 1.00 | 2.04% | 1,470,000 |
| Aug 4, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | 8,000 |
| Aug 3, 2026 | 1.00 | 1.00 | 0.97 | 0.98 | 0.98 | - | 582,000 |
| Jul 31, 2026 | 0.94 | 0.99 | 0.94 | 0.98 | 0.98 | 1.03% | 68,000 |
| Jul 30, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | 2,000 |
| Jul 29, 2026 | 0.98 | 1.00 | 0.97 | 0.97 | 0.97 | 2.11% | 50,000 |
| Jul 28, 2026 | 0.94 | 0.95 | 0.91 | 0.95 | 0.95 | 1.06% | 52,000 |
| Jul 27, 2026 | 0.95 | 0.95 | 0.89 | 0.94 | 0.94 | 1.08% | 308,000 |
| Jul 24, 2026 | 0.94 | 0.94 | 0.93 | 0.93 | 0.93 | -1.06% | 18,000 |
| Jul 23, 2026 | 0.96 | 0.96 | 0.93 | 0.94 | 0.94 | -4.08% | 30,000 |
| Jul 22, 2026 | 0.96 | 0.98 | 0.96 | 0.98 | 0.98 | -2.00% | 60,000 |
| Jul 21, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 4,000 |
| Jul 20, 2026 | 0.97 | 1.05 | 0.93 | 1.00 | 1.00 | 3.09% | 348,000 |