MS Concept Limited (HKG:8447)
Hong Kong · Delayed Price · Currency is HKD 0.0520
-0.0010 (-1.89%)
Oct 26, 2026, 2:00 PM HKT
MS Concept Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -1.89% | 180,000 |
| Oct 23, 2026 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -13.11% | 1,670,000 |
| Oct 22, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -3.17% | 170,000 |
| Oct 21, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Oct 20, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Oct 16, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 1.61% | - |
| Oct 15, 2026 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | 1.64% | 190,000 |
| Oct 14, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -11.59% | 1,140,000 |
| Oct 13, 2026 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | -4.17% | 3,020,000 |
| Oct 12, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 1.41% | 200,000 |
| Oct 9, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -1.39% | 210,000 |
| Oct 8, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -7.69% | 70,000 |
| Oct 7, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | - |
| Oct 6, 2026 | 0.08 | 0.08 | 0.07 | 0.08 | 0.08 | -2.50% | 240,000 |
| Oct 5, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | - |
| Oct 2, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -1.23% | 500,000 |
| Sep 30, 2026 | 0.08 | 0.09 | 0.08 | 0.08 | 0.08 | 6.58% | 510,000 |
| Sep 29, 2026 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 4.11% | 90,000 |
| Sep 28, 2026 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -1.35% | 170,000 |
| Sep 25, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 13.85% | 920,000 |
| Sep 24, 2026 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | -1.52% | 130,000 |
| Sep 23, 2026 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 4.76% | 650,000 |
| Sep 22, 2026 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -5.97% | 220,000 |
| Sep 21, 2026 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | - | 430,000 |
| Sep 18, 2026 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | 6.35% | 320,000 |
| Sep 17, 2026 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -1.56% | 1,220,000 |
| Sep 16, 2026 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -5.88% | 30,000 |
| Sep 15, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 1.49% | 380,000 |
| Sep 14, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 480,000 |
| Sep 11, 2026 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | 6.35% | 200,000 |
| Sep 10, 2026 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | 3.28% | 1,110,000 |
| Sep 9, 2026 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | 5.17% | 180,000 |
| Sep 8, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 370,000 |
| Sep 7, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -4.92% | 160,000 |
| Sep 4, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 3.39% | 110,000 |
| Sep 3, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 430,000 |
| Sep 2, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 1.72% | 30,000 |
| Sep 1, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -1.69% | 110,000 |
| Aug 31, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -4.84% | 480,000 |
| Aug 28, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Aug 27, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 8.77% | 180,000 |
| Aug 26, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -1.72% | 30,000 |
| Aug 25, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -3.33% | 200,000 |
| Aug 24, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Aug 21, 2026 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | 1.69% | 20,000 |
| Aug 20, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Aug 19, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 1.72% | 30,000 |
| Aug 18, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Aug 17, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Aug 14, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 150,000 |