Ming Shing Group Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2025	2.24	2.33	2.20	2.23	2.23	-2.19%	24,648
Oct 28, 2025	2.28	2.29	2.23	2.28	2.28	-0.44%	4,481
Oct 27, 2025	2.30	2.30	2.18	2.29	2.29	2.23%	41,377
Oct 24, 2025	2.14	2.25	2.10	2.24	2.24	5.16%	28,640
Oct 23, 2025	2.10	2.18	2.08	2.13	2.13	4.41%	51,172
Oct 22, 2025	1.94	2.08	1.94	2.04	2.04	5.15%	34,578
Oct 21, 2025	2.25	2.25	1.94	1.94	1.94	-15.28%	74,974
Oct 20, 2025	2.33	2.33	2.28	2.29	2.29	0.44%	20,375
Oct 17, 2025	2.30	2.33	2.27	2.28	2.28	-2.15%	17,886
Oct 16, 2025	2.35	2.39	2.32	2.33	2.33	-2.92%	10,162
Oct 15, 2025	2.36	2.40	2.35	2.40	2.40	2.56%	7,683
Oct 14, 2025	2.43	2.43	2.30	2.34	2.34	-3.31%	26,692
Oct 13, 2025	2.40	2.48	2.35	2.42	2.42	5.22%	27,810
Oct 10, 2025	2.69	2.69	2.30	2.30	2.30	-14.50%	86,833
Oct 9, 2025	2.59	2.70	2.56	2.69	2.69	3.86%	25,972
Oct 8, 2025	2.50	2.60	2.50	2.59	2.59	3.19%	25,814
Oct 7, 2025	2.57	2.61	2.51	2.51	2.51	-4.20%	25,849
Oct 6, 2025	2.69	2.69	2.50	2.62	2.62	-1.50%	37,596
Oct 3, 2025	2.75	2.76	2.50	2.66	2.66	-0.75%	86,629
Oct 2, 2025	2.69	2.79	2.66	2.68	2.68	-2.55%	52,159
Oct 1, 2025	2.75	2.77	2.70	2.75	2.75	-0.72%	14,531
Sep 30, 2025	2.58	2.80	2.58	2.77	2.77	4.92%	65,540
Sep 29, 2025	2.87	2.87	2.50	2.64	2.64	-5.04%	108,613
Sep 26, 2025	2.90	2.90	2.75	2.78	2.78	-2.80%	65,180
Sep 25, 2025	2.95	2.95	2.60	2.86	2.86	-3.70%	209,048
Sep 24, 2025	2.86	3.09	2.77	2.97	2.97	4.95%	998,509
Sep 23, 2025	3.06	3.08	2.73	2.83	2.83	-4.07%	56,648
Sep 22, 2025	2.65	3.15	2.65	2.95	2.95	10.49%	205,780
Sep 19, 2025	2.54	2.70	2.50	2.67	2.67	7.66%	75,758
Sep 18, 2025	2.40	2.49	2.37	2.48	2.48	2.06%	16,112
Sep 17, 2025	2.49	2.50	2.43	2.43	2.43	-0.82%	38,539
Sep 16, 2025	2.40	2.55	2.38	2.45	2.45	4.26%	65,144
Sep 15, 2025	2.39	2.46	2.35	2.35	2.35	-6.00%	30,003
Sep 12, 2025	2.36	2.59	2.36	2.50	2.50	2.46%	108,895
Sep 11, 2025	2.33	2.46	2.32	2.44	2.44	2.52%	43,851
Sep 10, 2025	2.27	2.48	2.27	2.38	2.38	-0.42%	32,651
Sep 9, 2025	2.31	2.40	2.24	2.39	2.39	0.42%	91,719
Sep 8, 2025	2.49	2.55	2.25	2.38	2.38	-	40,909
Sep 5, 2025	2.39	2.60	2.26	2.38	2.38	-0.42%	195,343
Sep 4, 2025	2.58	2.58	2.31	2.39	2.39	-6.64%	48,547
Sep 3, 2025	2.54	2.65	2.36	2.56	2.56	6.22%	255,816
Sep 2, 2025	2.25	2.61	2.20	2.41	2.41	15.31%	403,879
Aug 29, 2025	1.94	2.13	1.86	2.09	2.09	12.67%	205,863
Aug 28, 2025	1.91	1.91	1.80	1.86	1.86	-0.27%	49,362
Aug 27, 2025	1.86	1.90	1.82	1.86	1.86	-	28,048
Aug 26, 2025	1.90	1.96	1.85	1.86	1.86	-2.11%	36,979
Aug 25, 2025	1.84	2.04	1.84	1.90	1.90	2.70%	126,534
Aug 22, 2025	1.92	2.10	1.73	1.85	1.85	-1.60%	175,670
Aug 21, 2025	1.65	2.00	1.60	1.88	1.88	13.94%	651,727
Aug 20, 2025	1.49	2.20	1.45	1.65	1.65	11.49%	3,717,422