MS Concept Limited (HKG:8447)
Hong Kong · Delayed Price · Currency is HKD 0.0600
+0.0010 (1.69%)
Aug 21, 2026, 3:17 PM HKT
MS Concept Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 13, 2026 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | -3.33% | 460,000 |
| Aug 12, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Aug 11, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 20,000 |
| Aug 10, 2026 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | 9.09% | 260,000 |
| Aug 7, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 130,000 |
| Aug 6, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Aug 5, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Aug 4, 2026 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | -1.79% | 250,000 |
| Aug 3, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -1.75% | 330,000 |
| Jul 31, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Jul 30, 2026 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | -8.06% | 830,000 |
| Jul 29, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 120,000 |
| Jul 28, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Jul 27, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -1.59% | 30,000 |
| Jul 24, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Jul 23, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Jul 22, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Jul 21, 2026 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | -8.70% | 500,000 |
| Jul 20, 2026 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 13.11% | 1,310,000 |
| Jul 17, 2026 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -6.15% | 190,000 |
| Jul 16, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Jul 15, 2026 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | - | 70,000 |
| Jul 14, 2026 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | 8.33% | 120,000 |
| Jul 13, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 930,000 |
| Jul 10, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 160,000 |
| Jul 9, 2026 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | 15.38% | 2,280,000 |
| Jul 8, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Jul 7, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -1.89% | 430,000 |
| Jul 6, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Jul 3, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 50,000 |
| Jul 2, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Jun 30, 2026 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | 8.16% | 820,000 |
| Jun 29, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 4.26% | 670,000 |
| Jun 26, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 240,000 |
| Jun 25, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Jun 24, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 240,000 |
| Jun 23, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -11.32% | 2,060,000 |
| Jun 22, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -1.85% | 210,000 |
| Jun 18, 2026 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | - | 50,000 |
| Jun 17, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 3.85% | 230,000 |
| Jun 16, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 1.96% | 30,000 |
| Jun 15, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 20,000 |
| Jun 12, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 30,000 |
| Jun 11, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 420,000 |