Skip to main content
logo
MS Concept Limited (HKG:8447)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
0.0790
+0.0010 (1.28%)
Apr 20, 2026, 3:47 PM HKT

MS Concept Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Mar 13, 20260.100.100.080.080.08-13.54%2,240,000
Mar 12, 20260.070.100.070.100.1024.68%4,870,000
Mar 11, 20260.070.080.070.080.085.48%1,800,000
Mar 10, 20260.070.070.070.070.077.35%550,000
Mar 9, 20260.070.070.070.070.073.03%1,400,000
Mar 6, 20260.070.070.070.070.07-7.04%50,000
Mar 5, 20260.070.070.070.070.07-390,000
Mar 4, 20260.070.070.070.070.07-2.74%1,240,000
Mar 3, 20260.080.080.070.070.07-6.41%1,120,000
Mar 2, 20260.090.090.080.080.08-3.70%1,460,000
Feb 27, 20260.080.090.080.080.0812.50%8,220,000
Feb 26, 20260.050.080.050.070.0744.00%16,350,000
Feb 25, 20260.050.050.050.050.05-3.85%330,000
Feb 24, 20260.050.060.050.050.05-10.34%360,000
Feb 23, 20260.060.060.050.060.0611.54%890,000
Feb 20, 20260.050.050.050.050.0518.18%1,280,000
Feb 16, 20260.040.040.040.040.04--
Feb 13, 20260.040.040.040.040.04-200,000
Feb 12, 20260.040.040.040.040.042.33%80,000
Feb 11, 20260.040.040.040.040.044.88%1,240,000
Feb 10, 20260.040.040.040.040.04--
Feb 9, 20260.040.040.040.040.04--
Feb 6, 20260.040.040.040.040.04--
Feb 5, 20260.040.040.040.040.04--
Feb 4, 20260.040.040.040.040.04--
Feb 3, 20260.040.040.040.040.04--
Feb 2, 20260.040.040.040.040.04-2.38%-