MS Group Holdings Limited (1451.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
At close: 03:59PM HKT
Time period:
17 June 2023 - 17 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 June 2024 | 0.970 | 0.980 | 0.970 | 0.980 | 0.980 | 52,000 |
| 14 June 2024 | 0.900 | 0.940 | 0.910 | 0.970 | 0.970 | 6,000 |
| 13 June 2024 | 0.910 | 0.940 | 0.910 | 0.940 | 0.940 | 8,000 |
| 12 June 2024 | 0.930 | 0.950 | 0.910 | 0.910 | 0.910 | 46,000 |
| 11 June 2024 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | - |
| 07 June 2024 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | - |
| 06 June 2024 | 0.980 | 0.980 | 0.980 | 1.000 | 1.000 | 4,000 |
| 05 June 2024 | 0.980 | 0.980 | 0.980 | 0.980 | 0.980 | - |
| 04 June 2024 | 0.980 | 0.980 | 0.980 | 0.980 | 0.980 | 2,000 |
| 03 June 2024 | 0.990 | 0.990 | 0.980 | 0.980 | 0.980 | 90,000 |
| 31 May 2024 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | - |
| 30 May 2024 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 2,000 |
| 29 May 2024 | 0.980 | 0.980 | 0.980 | 0.980 | 0.980 | - |
| 29 May 2024 | 0.03 Dividend | |||||
| 28 May 2024 | 1.030 | 1.030 | 1.020 | 1.020 | 0.990 | 36,000 |
| 27 May 2024 | 1.020 | 1.020 | 1.020 | 1.020 | 0.990 | - |
| 24 May 2024 | 1.020 | 1.020 | 1.020 | 1.020 | 0.990 | 2,000 |
| 23 May 2024 | 1.000 | 1.000 | 1.000 | 1.010 | 0.980 | 76,000 |
| 22 May 2024 | 1.020 | 1.010 | 1.010 | 1.010 | 0.980 | 20,000 |
| 21 May 2024 | 1.010 | 1.010 | 1.010 | 1.010 | 0.980 | 4,000 |
| 20 May 2024 | 1.010 | 1.010 | 1.010 | 1.010 | 0.980 | 8,000 |
| 17 May 2024 | 1.000 | 1.000 | 1.000 | 1.000 | 0.971 | 50,000 |
| 16 May 2024 | 0.970 | 0.970 | 0.960 | 1.010 | 0.980 | 6,000 |
| 14 May 2024 | 1.010 | 1.010 | 1.010 | 1.010 | 0.980 | - |
| 13 May 2024 | 1.010 | 1.010 | 0.970 | 1.010 | 0.980 | 4,000 |
| 10 May 2024 | 0.990 | 0.990 | 0.990 | 0.990 | 0.961 | - |
| 09 May 2024 | 0.990 | 0.990 | 0.990 | 0.990 | 0.961 | 26,000 |
| 08 May 2024 | 0.980 | 0.990 | 0.960 | 0.990 | 0.961 | 180,000 |
| 07 May 2024 | 0.980 | 0.980 | 0.980 | 0.980 | 0.951 | 54,000 |
| 06 May 2024 | 0.970 | 0.970 | 0.970 | 0.980 | 0.951 | 4,000 |
| 03 May 2024 | 0.970 | 0.970 | 0.970 | 0.970 | 0.941 | 14,000 |
| 02 May 2024 | 0.930 | 0.930 | 0.930 | 0.930 | 0.903 | - |
| 30 Apr 2024 | 0.970 | 0.970 | 0.970 | 0.970 | 0.941 | - |
| 29 Apr 2024 | 0.960 | 0.970 | 0.950 | 0.970 | 0.941 | 160,000 |
| 26 Apr 2024 | 0.900 | 0.950 | 0.900 | 0.950 | 0.922 | 176,000 |
| 25 Apr 2024 | 0.940 | 0.940 | 0.940 | 0.940 | 0.912 | 34,000 |
| 24 Apr 2024 | 0.960 | 0.960 | 0.960 | 0.940 | 0.912 | 2,000 |
| 23 Apr 2024 | 0.920 | 0.920 | 0.920 | 0.920 | 0.893 | 10,000 |
| 22 Apr 2024 | 0.940 | 0.940 | 0.940 | 0.940 | 0.912 | - |
| 19 Apr 2024 | 0.950 | 0.950 | 0.940 | 0.940 | 0.912 | 20,000 |
| 18 Apr 2024 | 0.950 | 0.950 | 0.950 | 0.950 | 0.922 | - |
| 17 Apr 2024 | 0.960 | 0.960 | 0.960 | 0.960 | 0.932 | - |
| 16 Apr 2024 | 0.970 | 0.970 | 0.970 | 0.970 | 0.941 | 22,000 |
| 15 Apr 2024 | 0.970 | 0.970 | 0.970 | 0.970 | 0.941 | - |
| 12 Apr 2024 | 0.950 | 0.970 | 0.950 | 0.970 | 0.941 | 206,000 |
| 11 Apr 2024 | 0.950 | 0.950 | 0.950 | 0.950 | 0.922 | 52,000 |
| 10 Apr 2024 | 0.980 | 0.980 | 0.980 | 0.980 | 0.951 | - |
| 09 Apr 2024 | 0.930 | 0.980 | 0.930 | 0.980 | 0.951 | 4,000 |
| 08 Apr 2024 | 0.950 | 0.950 | 0.950 | 0.950 | 0.922 | - |
| 05 Apr 2024 | 0.950 | 0.950 | 0.950 | 0.950 | 0.922 | 10,000 |
| 03 Apr 2024 | 0.950 | 0.950 | 0.950 | 0.950 | 0.922 | - |
| 02 Apr 2024 | 0.950 | 0.950 | 0.950 | 0.950 | 0.922 | 60,000 |
| 28 Mar 2024 | 0.950 | 0.950 | 0.950 | 0.950 | 0.922 | - |
| 27 Mar 2024 | 0.950 | 0.950 | 0.950 | 0.950 | 0.922 | - |
| 26 Mar 2024 | 0.950 | 0.950 | 0.950 | 0.950 | 0.922 | - |
| 25 Mar 2024 | 0.950 | 0.950 | 0.950 | 0.950 | 0.922 | - |
| 22 Mar 2024 | 0.920 | 0.960 | 0.920 | 0.950 | 0.922 | 80,000 |
| 21 Mar 2024 | 0.930 | 0.930 | 0.930 | 0.930 | 0.903 | - |
| 20 Mar 2024 | 0.940 | 0.940 | 0.940 | 0.940 | 0.912 | - |
| 19 Mar 2024 | 0.940 | 0.940 | 0.940 | 0.940 | 0.912 | - |
| 18 Mar 2024 | 0.880 | 0.900 | 0.900 | 0.900 | 0.874 | 98,000 |
| 15 Mar 2024 | 0.890 | 0.890 | 0.890 | 0.890 | 0.864 | - |
| 14 Mar 2024 | 0.890 | 0.890 | 0.890 | 0.890 | 0.864 | 8,000 |
| 13 Mar 2024 | 0.900 | 0.920 | 0.900 | 0.900 | 0.874 | 14,000 |
| 12 Mar 2024 | 0.930 | 0.950 | 0.950 | 0.950 | 0.922 | 18,000 |
| 11 Mar 2024 | 0.930 | 0.930 | 0.930 | 0.930 | 0.903 | - |
| 08 Mar 2024 | 0.920 | 0.940 | 0.920 | 0.940 | 0.912 | 78,000 |
| 07 Mar 2024 | 0.900 | 0.900 | 0.900 | 0.900 | 0.874 | 14,000 |
| 06 Mar 2024 | 0.900 | 0.900 | 0.900 | 0.900 | 0.874 | - |
| 05 Mar 2024 | 0.920 | 0.920 | 0.920 | 0.920 | 0.893 | - |
| 04 Mar 2024 | 0.930 | 0.930 | 0.930 | 0.930 | 0.903 | - |
| 01 Mar 2024 | 0.910 | 0.940 | 0.910 | 0.940 | 0.912 | 106,000 |
| 29 Feb 2024 | 0.920 | 0.920 | 0.920 | 0.920 | 0.893 | 14,000 |
| 28 Feb 2024 | 0.860 | 0.900 | 0.820 | 0.960 | 0.932 | 16,000 |
| 27 Feb 2024 | 0.900 | 0.900 | 0.900 | 0.900 | 0.874 | 18,000 |
| 26 Feb 2024 | 0.900 | 0.900 | 0.900 | 0.900 | 0.874 | - |
| 23 Feb 2024 | 0.910 | 0.910 | 0.910 | 0.910 | 0.883 | 8,000 |
| 22 Feb 2024 | 0.940 | 0.940 | 0.940 | 0.940 | 0.912 | - |
| 21 Feb 2024 | 0.950 | 0.950 | 0.950 | 0.950 | 0.922 | - |
| 20 Feb 2024 | 0.950 | 0.950 | 0.950 | 0.950 | 0.922 | 56,000 |
| 19 Feb 2024 | 0.930 | 0.930 | 0.930 | 0.930 | 0.903 | - |
| 16 Feb 2024 | 0.940 | 0.940 | 0.940 | 0.940 | 0.912 | - |
| 15 Feb 2024 | 0.940 | 0.940 | 0.940 | 0.940 | 0.912 | 10,000 |
| 14 Feb 2024 | 0.940 | 0.980 | 0.900 | 0.940 | 0.912 | 260,000 |
| 09 Feb 2024 | 0.950 | 0.950 | 0.950 | 0.950 | 0.922 | - |
| 08 Feb 2024 | 0.850 | 0.870 | 0.850 | 0.870 | 0.844 | 8,000 |
| 07 Feb 2024 | 0.880 | 0.880 | 0.850 | 0.860 | 0.835 | 164,000 |
| 06 Feb 2024 | 0.870 | 0.870 | 0.830 | 0.870 | 0.844 | 80,000 |
| 05 Feb 2024 | 0.930 | 0.930 | 0.930 | 0.930 | 0.903 | - |
| 02 Feb 2024 | 0.890 | 0.890 | 0.890 | 0.890 | 0.864 | - |
| 01 Feb 2024 | 0.930 | 0.930 | 0.930 | 0.930 | 0.903 | - |
| 31 Jan 2024 | 0.900 | 0.930 | 0.900 | 0.930 | 0.903 | 40,000 |
| 30 Jan 2024 | 0.960 | 0.960 | 0.960 | 0.960 | 0.932 | - |
| 29 Jan 2024 | 0.860 | 0.890 | 0.850 | 0.960 | 0.932 | 36,000 |
| 26 Jan 2024 | 0.890 | 0.890 | 0.890 | 0.890 | 0.864 | - |
| 25 Jan 2024 | 0.900 | 0.900 | 0.900 | 0.900 | 0.874 | - |
| 24 Jan 2024 | 0.920 | 0.920 | 0.920 | 0.920 | 0.893 | - |
| 23 Jan 2024 | 0.930 | 0.930 | 0.930 | 0.930 | 0.903 | - |
| 22 Jan 2024 | 0.930 | 0.930 | 0.930 | 0.930 | 0.903 | - |
| 19 Jan 2024 | 0.840 | 0.890 | 0.840 | 0.890 | 0.864 | 36,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.