MS Group Holdings Limited (HKG:1451)
Hong Kong · Delayed Price · Currency is HKD 0.9800
0.00 (0.00%)
Aug 3, 2026, 3:47 PM HKT
MS Group Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 1.00 | 1.00 | 0.98 | 0.98 | - | - | 584,000 |
| 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 |
| Jul 17, 2026 | 0.99 | 1.07 | 0.97 | 0.97 | 0.97 | -2.02% | 242,000 |
| Jul 16, 2026 | 1.08 | 1.08 | 0.99 | 0.99 | 0.99 | 2.06% | 46,000 |
| Jul 15, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 2.11% | 2,000 |
| Jul 14, 2026 | 1.00 | 1.00 | 0.95 | 0.95 | 0.95 | -2.06% | 72,000 |
| Jul 13, 2026 | 0.98 | 0.98 | 0.96 | 0.97 | 0.97 | -3.96% | 136,000 |
| Jul 10, 2026 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | 4.12% | 34,000 |
| Jul 9, 2026 | 1.00 | 1.00 | 0.97 | 0.97 | 0.97 | -2.02% | 52,000 |
| Jul 8, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | - |
| Jul 7, 2026 | 1.05 | 1.05 | 0.97 | 0.99 | 0.99 | -7.48% | 50,000 |
| Jul 6, 2026 | 0.97 | 1.10 | 0.95 | 1.07 | 1.07 | 13.83% | 208,000 |
| Jul 3, 2026 | 0.98 | 0.98 | 0.93 | 0.94 | 0.94 | -5.05% | 344,000 |
| Jul 2, 2026 | 0.98 | 0.99 | 0.97 | 0.99 | 0.99 | -1.98% | 24,000 |
| Jun 30, 2026 | 1.00 | 1.01 | 0.96 | 1.01 | 1.01 | - | 90,000 |
| Jun 29, 2026 | 0.95 | 1.01 | 0.94 | 1.01 | 1.01 | 4.12% | 130,000 |
| Jun 26, 2026 | 0.95 | 0.98 | 0.93 | 0.97 | 0.97 | 3.19% | 128,000 |
| Jun 25, 2026 | 0.97 | 0.98 | 0.92 | 0.94 | 0.94 | -4.08% | 214,000 |
| Jun 24, 2026 | 1.01 | 1.02 | 0.95 | 0.98 | 0.98 | -4.85% | 352,000 |
| Jun 23, 2026 | 1.07 | 1.07 | 1.02 | 1.03 | 1.03 | -1.90% | 164,000 |
| Jun 22, 2026 | 1.09 | 1.09 | 1.04 | 1.05 | 1.05 | -3.67% | 144,000 |
| Jun 18, 2026 | 1.09 | 1.09 | 1.05 | 1.09 | 1.09 | - | 200,000 |
| Jun 17, 2026 | 1.11 | 1.14 | 1.09 | 1.09 | 1.09 | -5.22% | 194,000 |
| Jun 16, 2026 | 1.13 | 1.22 | 1.08 | 1.15 | 1.15 | -0.86% | 230,000 |
| Jun 15, 2026 | 1.08 | 1.29 | 1.08 | 1.16 | 1.16 | 9.43% | 898,000 |
| Jun 12, 2026 | 1.08 | 1.08 | 1.04 | 1.06 | 1.06 | -0.93% | 152,000 |
| Jun 11, 2026 | 1.06 | 1.10 | 1.03 | 1.07 | 1.07 | - | 134,000 |
| Jun 10, 2026 | 1.10 | 1.10 | 1.02 | 1.07 | 1.07 | -2.73% | 814,000 |
| Jun 9, 2026 | 1.12 | 1.12 | 1.10 | 1.10 | 1.10 | - | 244,000 |
| Jun 8, 2026 | 1.16 | 1.16 | 1.08 | 1.10 | 1.10 | -5.17% | 482,000 |
| Jun 5, 2026 | 1.19 | 1.19 | 1.12 | 1.16 | 1.16 | -2.52% | 294,000 |
| Jun 4, 2026 | 1.27 | 1.27 | 1.18 | 1.19 | 1.19 | -3.25% | 236,000 |
| Jun 3, 2026 | 1.18 | 1.25 | 1.15 | 1.23 | 1.23 | 6.03% | 194,000 |
| Jun 2, 2026 | 1.15 | 1.16 | 1.13 | 1.16 | 1.16 | 0.87% | 60,000 |
| Jun 1, 2026 | 1.14 | 1.15 | 1.12 | 1.15 | 1.15 | 0.88% | 66,000 |
| May 29, 2026 | 1.17 | 1.18 | 1.12 | 1.14 | 1.14 | - | 168,000 |
| May 28, 2026 | 1.19 | 1.20 | 1.12 | 1.14 | 1.14 | -6.56% | 568,000 |
| May 27, 2026 | 1.23 | 1.30 | 1.21 | 1.22 | 1.22 | - | 278,000 |
| May 26, 2026 | 1.20 | 1.22 | 1.14 | 1.22 | 1.22 | 1.67% | 238,000 |
| May 22, 2026 | 1.14 | 1.24 | 1.13 | 1.20 | 1.20 | 5.26% | 2,006,000 |
| May 21, 2026 | 1.45 | 1.48 | 1.12 | 1.14 | 1.14 | -19.15% | 3,220,000 |