MS Group Holdings Limited (HKG:1451)
Hong Kong · Delayed Price · Currency is HKD 1.140
0.00 (0.00%)
May 29, 2026, 4:08 PM HKT
MS Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 20, 2026 | 1.44 | 1.45 | 1.39 | 1.41 | 1.41 | -6.00% | 442,000 |
| May 19, 2026 | 1.44 | 1.50 | 1.40 | 1.50 | 1.50 | 1.35% | 453,000 |
| May 18, 2026 | 1.50 | 1.52 | 1.44 | 1.48 | 1.48 | -1.33% | 100,000 |
| May 15, 2026 | 1.57 | 1.69 | 1.50 | 1.50 | 1.50 | -2.60% | 674,000 |
| May 14, 2026 | 1.50 | 1.84 | 1.47 | 1.54 | 1.54 | 2.67% | 1,082,000 |
| May 13, 2026 | 1.50 | 1.54 | 1.47 | 1.50 | 1.50 | - | 316,000 |
| May 12, 2026 | 1.43 | 1.50 | 1.43 | 1.50 | 1.50 | 5.63% | 302,000 |
| May 11, 2026 | 1.55 | 1.60 | 1.42 | 1.42 | 1.42 | -7.79% | 654,000 |
| May 8, 2026 | 1.46 | 1.55 | 1.37 | 1.54 | 1.54 | 4.05% | 1,010,300 |
| May 7, 2026 | 1.60 | 1.78 | 1.45 | 1.48 | 1.48 | -7.50% | 2,928,000 |
| May 6, 2026 | 1.60 | 2.35 | 1.54 | 1.60 | 1.60 | 30.08% | 18,327,400 |
| Apr 20, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | 12,000 |
| Apr 17, 2026 | 1.20 | 1.23 | 1.20 | 1.23 | 1.23 | 6.96% | 96,000 |
| Apr 16, 2026 | 1.14 | 1.17 | 1.11 | 1.15 | 1.15 | -1.71% | 98,000 |
| Apr 15, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 1.74% | 8,000 |
| Apr 14, 2026 | 1.06 | 1.15 | 1.06 | 1.15 | 1.15 | 1.77% | 66,000 |
| Apr 13, 2026 | 1.10 | 1.14 | 1.01 | 1.13 | 1.13 | -0.88% | 92,000 |
| Apr 10, 2026 | 1.16 | 1.16 | 1.10 | 1.14 | 1.14 | 0.88% | 194,000 |
| Apr 9, 2026 | 1.18 | 1.18 | 1.13 | 1.13 | 1.13 | -2.59% | 18,000 |
| Apr 8, 2026 | 1.15 | 1.17 | 1.13 | 1.16 | 1.16 | 3.57% | 106,000 |
| Apr 2, 2026 | 1.16 | 1.16 | 1.12 | 1.12 | 1.12 | -4.27% | 26,000 |
| Apr 1, 2026 | 1.18 | 1.18 | 1.18 | 1.17 | 1.17 | -0.85% | 4,000 |
| Mar 31, 2026 | 1.14 | 1.18 | 1.13 | 1.18 | 1.18 | -2.48% | 52,000 |
| Mar 30, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -1.63% | 4,000 |
| Mar 27, 2026 | 1.22 | 1.23 | 1.22 | 1.23 | 1.23 | 1.65% | 4,000 |
| Mar 26, 2026 | 1.23 | 1.23 | 1.22 | 1.21 | 1.21 | - | 156,000 |
| Mar 25, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -1.63% | 4,000 |
| Mar 24, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 4.24% | 4,000 |
| Mar 23, 2026 | 1.27 | 1.27 | 1.14 | 1.18 | 1.18 | -8.53% | 372,000 |
| Mar 20, 2026 | 1.28 | 1.31 | 1.28 | 1.29 | 1.29 | -0.77% | 106,000 |
| Mar 19, 2026 | 1.28 | 1.30 | 1.28 | 1.30 | 1.30 | - | 52,000 |
| Mar 18, 2026 | 1.31 | 1.31 | 1.27 | 1.30 | 1.30 | -0.76% | 8,000 |
| Mar 17, 2026 | 1.32 | 1.32 | 1.32 | 1.31 | 1.31 | - | 2,000 |
| Mar 16, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | - |
| Mar 13, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | - |
| Mar 12, 2026 | 1.27 | 1.27 | 1.27 | 1.31 | 1.31 | 0.77% | 4,000 |
| Mar 11, 2026 | 1.28 | 1.30 | 1.28 | 1.30 | 1.30 | -1.52% | 12,000 |
| Mar 10, 2026 | 1.32 | 1.32 | 1.31 | 1.32 | 1.32 | 0.76% | 30,000 |
| Mar 9, 2026 | 1.32 | 1.32 | 1.32 | 1.31 | 1.31 | 0.77% | 2,000 |
| Mar 6, 2026 | 1.35 | 1.35 | 1.28 | 1.30 | 1.30 | 0.78% | 88,000 |
| Mar 5, 2026 | 1.30 | 1.30 | 1.29 | 1.29 | 1.29 | -3.01% | 14,000 |
| Mar 4, 2026 | 1.38 | 1.38 | 1.28 | 1.33 | 1.33 | 1.53% | 18,000 |
| Mar 3, 2026 | 1.34 | 1.35 | 1.30 | 1.31 | 1.31 | -5.07% | 108,000 |
| Mar 2, 2026 | 1.37 | 1.38 | 1.32 | 1.38 | 1.38 | 1.47% | 216,000 |