Skip to main content
logo
MS Concept Limited (HKG:8447)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
0.0700
-0.0030 (-4.11%)
May 29, 2026, 3:58 PM HKT

MS Concept Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 20260.070.070.070.070.07-4.11%1,820,000
May 28, 20260.070.070.070.070.07-2.67%20,000
May 27, 20260.080.080.080.080.08-5.06%480,000
May 26, 20260.080.080.080.080.08-4.82%710,000
May 22, 20260.080.090.080.080.08-1.19%630,000
May 21, 20260.080.090.080.080.08-700,000
May 20, 20260.080.080.080.080.083.70%710,000
May 19, 20260.080.080.080.080.08--
May 18, 20260.080.080.080.080.08-1.22%430,000
May 15, 20260.080.080.080.080.087.89%130,000
May 14, 20260.080.080.080.080.08-6.17%150,000
May 13, 20260.080.080.080.080.08-2.41%110,000
May 12, 20260.090.090.080.080.08-330,000
May 11, 20260.080.080.080.080.0810.67%370,000
May 8, 20260.070.080.070.080.088.70%160,000
May 7, 20260.070.070.070.070.07-270,000
May 6, 20260.070.070.070.070.07-5.48%40,000
May 5, 20260.070.070.070.070.07-190,000
May 4, 20260.070.080.070.070.07-5.19%270,000
Apr 30, 20260.080.080.080.080.08--
Apr 29, 20260.080.080.070.080.081.32%30,000
Apr 28, 20260.070.080.070.080.08-2.56%1,070,000
Apr 27, 20260.070.080.070.080.0816.42%1,980,000
Apr 24, 20260.070.070.060.070.07-1.47%1,020,000
Apr 23, 20260.080.080.070.070.07-13.92%160,000
Apr 22, 20260.070.080.070.080.08-250,000
Apr 21, 20260.080.080.070.080.08-50,000
Apr 20, 20260.070.080.070.080.081.28%100,000
Apr 17, 20260.070.080.070.080.085.41%490,000
Apr 16, 20260.060.080.060.070.0717.46%1,310,000
Apr 15, 20260.060.060.060.060.06-1.56%460,000
Apr 14, 20260.060.060.060.060.06-310,000
Apr 13, 20260.060.060.060.060.06-110,000
Apr 10, 20260.060.070.060.060.06-3.03%810,000
Apr 9, 20260.070.070.070.070.07-5.71%60,000
Apr 8, 20260.070.070.070.070.07-4.11%1,560,000
Apr 2, 20260.070.070.070.070.07-1.35%530,000
Apr 1, 20260.080.080.070.070.07-1.33%860,000
Mar 31, 20260.080.080.080.080.08-6.25%300,000
Mar 30, 20260.080.080.080.080.08-4.76%150,000
Mar 27, 20260.080.080.080.080.08--
Mar 26, 20260.080.080.080.080.08--
Mar 25, 20260.090.090.080.080.08-4.55%320,000
Mar 24, 20260.090.090.080.090.091.15%60,000
Mar 23, 20260.080.090.080.090.09-800,000
Mar 20, 20260.080.090.080.090.09-5.43%240,000
Mar 19, 20260.090.090.090.090.09-90,000
Mar 18, 20260.090.090.090.090.092.22%630,000
Mar 17, 20260.090.090.090.090.09-230,000
Mar 16, 20260.080.100.080.090.098.43%1,490,000