MS Group Holdings Ltd. 1451
HKEX · Hong Kong SAR China · Producer Manufacturing
HKD 1.34+0.03 (+1.90%)
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | HKD 1.34 | +1.90% | HKD 1.30 | HKD 1.39 | HKD 1.29 | 258.00K |
| 2026-09-30 | HKD 1.32 | -6.07% | HKD 1.35 | HKD 1.35 | HKD 1.30 | 94.00K |
| 2026-09-29 | HKD 1.40 | +6.46% | HKD 1.38 | HKD 1.40 | HKD 1.30 | 608.00K |
| 2026-09-28 | HKD 1.32 | -7.07% | HKD 1.42 | HKD 1.42 | HKD 1.31 | 202.00K |
| 2026-09-25 | HKD 1.41 | -4.71% | HKD 1.49 | HKD 1.49 | HKD 1.40 | 420.00K |
| 2026-09-24 | HKD 1.49 | +4.21% | HKD 1.43 | HKD 1.50 | HKD 1.43 | 18.00K |
| 2026-09-23 | HKD 1.42 | -3.72% | HKD 1.48 | HKD 1.48 | HKD 1.42 | 126.00K |
| 2026-09-22 | HKD 1.48 | -0.67% | HKD 1.50 | HKD 1.50 | HKD 1.41 | 194.00K |
| 2026-09-21 | HKD 1.49 | -0.67% | HKD 1.54 | HKD 1.57 | HKD 1.45 | 136.00K |
| 2026-09-18 | HKD 1.50 | +3.45% | HKD 1.45 | HKD 1.65 | HKD 1.45 | 758.00K |
| 2026-09-17 | HKD 1.45 | +21.85% | HKD 1.21 | HKD 1.45 | HKD 1.21 | 734.00K |
| 2026-09-16 | HKD 1.19 | 0.00% | HKD 1.18 | HKD 1.25 | HKD 1.18 | 288.00K |
| 2026-09-15 | HKD 1.19 | -0.83% | HKD 1.20 | HKD 1.21 | HKD 1.19 | 84.00K |
| 2026-09-14 | HKD 1.20 | 0.00% | HKD 1.20 | HKD 1.22 | HKD 1.20 | 250.00K |
| 2026-09-11 | HKD 1.20 | -1.64% | HKD 1.21 | HKD 1.25 | HKD 1.20 | 206.00K |
| 2026-09-10 | HKD 1.22 | -0.81% | HKD 1.23 | HKD 1.23 | HKD 1.20 | 230.00K |
| 2026-09-09 | HKD 1.23 | -1.60% | HKD 1.28 | HKD 1.28 | HKD 1.23 | 50.00K |
| 2026-09-08 | HKD 1.25 | +4.17% | HKD 1.15 | HKD 1.25 | HKD 1.15 | 170.00K |
| 2026-09-07 | HKD 1.20 | -3.23% | HKD 1.25 | HKD 1.25 | HKD 1.14 | 140.00K |
| 2026-09-04 | HKD 1.24 | +5.08% | HKD 1.18 | HKD 1.28 | HKD 1.18 | 60.00K |
| 2026-09-03 | HKD 1.18 | -1.26% | HKD 1.19 | HKD 1.20 | HKD 1.13 | 176.00K |
| 2026-09-02 | HKD 1.20 | +0.84% | HKD 1.18 | HKD 1.20 | HKD 1.11 | 242.00K |
| 2026-09-01 | HKD 1.18 | -4.44% | HKD 1.25 | HKD 1.29 | HKD 1.18 | 138.00K |
| 2026-08-31 | HKD 1.24 | -3.12% | HKD 1.28 | HKD 1.28 | HKD 1.15 | 416.00K |
| 2026-08-28 | HKD 1.28 | +1.19% | HKD 1.20 | HKD 1.28 | HKD 1.18 | 238.00K |
| 2026-08-27 | HKD 1.26 | +1.20% | HKD 1.27 | HKD 1.27 | HKD 1.27 | 10.00K |
| 2026-08-26 | HKD 1.25 | 0.00% | HKD 1.25 | HKD 1.28 | HKD 1.15 | 6.00K |
| 2026-08-25 | HKD 1.25 | -0.79% | HKD 1.16 | HKD 1.28 | HKD 1.15 | 20.00K |
| 2026-08-24 | HKD 1.26 | 0.00% | HKD 1.26 | HKD 1.26 | HKD 1.26 | 0 |
| 2026-08-21 | HKD 1.26 | +5.88% | HKD 1.11 | HKD 1.26 | HKD 1.11 | 130.00K |
| 2026-08-20 | HKD 1.19 | -3.64% | HKD 1.22 | HKD 1.22 | HKD 1.17 | 116.00K |
| 2026-08-19 | HKD 1.24 | -1.98% | HKD 1.22 | HKD 1.22 | HKD 1.22 | 54.00K |
| 2026-08-18 | HKD 1.26 | +2.86% | HKD 1.31 | HKD 1.31 | HKD 1.25 | 40.00K |
| 2026-08-17 | HKD 1.23 | -0.41% | HKD 1.23 | HKD 1.23 | HKD 1.23 | 14.00K |
| 2026-08-14 | HKD 1.23 | -3.15% | HKD 1.25 | HKD 1.27 | HKD 1.18 | 98.00K |
| 2026-08-13 | HKD 1.27 | -3.05% | HKD 1.27 | HKD 1.27 | HKD 1.27 | 0 |
| 2026-08-12 | HKD 1.31 | +5.65% | HKD 1.24 | HKD 1.31 | HKD 1.20 | 60.00K |
| 2026-08-11 | HKD 1.24 | +1.64% | HKD 1.22 | HKD 1.24 | HKD 1.19 | 104.00K |
| 2026-08-10 | HKD 1.22 | -1.61% | HKD 1.22 | HKD 1.22 | HKD 1.22 | 36.00K |
| 2026-08-07 | HKD 1.24 | -3.12% | HKD 1.30 | HKD 1.32 | HKD 1.22 | 454.00K |
| 2026-08-06 | HKD 1.28 | +28.00% | HKD 1.00 | HKD 1.28 | HKD 0.99 | 2.44M |
| 2026-08-05 | HKD 1.00 | +2.04% | HKD 0.98 | HKD 1.00 | HKD 0.98 | 1.47M |
| 2026-08-04 | HKD 0.98 | 0.00% | HKD 0.98 | HKD 0.98 | HKD 0.98 | 8.00K |
| 2026-08-03 | HKD 0.98 | 0.00% | HKD 1.00 | HKD 1.00 | HKD 0.97 | 582.00K |
| 2026-07-31 | HKD 0.98 | +1.03% | HKD 0.94 | HKD 0.99 | HKD 0.94 | 68.00K |
| 2026-07-30 | HKD 0.97 | 0.00% | HKD 0.97 | HKD 0.97 | HKD 0.97 | 2.00K |
| 2026-07-29 | HKD 0.97 | +2.11% | HKD 0.98 | HKD 1.00 | HKD 0.97 | 50.00K |
| 2026-07-28 | HKD 0.95 | +1.06% | HKD 0.94 | HKD 0.95 | HKD 0.91 | 52.00K |
| 2026-07-27 | HKD 0.94 | +1.08% | HKD 0.95 | HKD 0.95 | HKD 0.89 | 308.00K |
| 2026-07-24 | HKD 0.93 | -1.06% | HKD 0.94 | HKD 0.94 | HKD 0.93 | 18.00K |
| 2026-07-23 | HKD 0.94 | -4.08% | HKD 0.96 | HKD 0.96 | HKD 0.93 | 30.00K |
| 2026-07-22 | HKD 0.98 | -2.00% | HKD 0.96 | HKD 0.98 | HKD 0.96 | 60.00K |
| 2026-07-21 | HKD 1.00 | 0.00% | HKD 1.00 | HKD 1.00 | HKD 1.00 | 4.00K |
| 2026-07-20 | HKD 1.00 | +3.09% | HKD 0.99 | HKD 1.05 | HKD 0.93 | 348.00K |
| 2026-07-17 | HKD 0.97 | -2.02% | HKD 0.99 | HKD 1.07 | HKD 0.97 | 242.00K |
| 2026-07-16 | HKD 0.99 | +2.06% | HKD 1.08 | HKD 1.08 | HKD 0.99 | 46.00K |
| 2026-07-15 | HKD 0.97 | +2.11% | HKD 0.97 | HKD 0.97 | HKD 0.97 | 0 |
| 2026-07-14 | HKD 0.95 | -2.06% | HKD 1.00 | HKD 1.00 | HKD 0.95 | 72.00K |
| 2026-07-13 | HKD 0.97 | -3.96% | HKD 0.98 | HKD 0.98 | HKD 0.96 | 136.00K |
| 2026-07-10 | HKD 1.01 | +4.12% | HKD 1.00 | HKD 1.01 | HKD 1.00 | 34.00K |
| 2026-07-09 | HKD 0.97 | -2.02% | HKD 1.00 | HKD 1.00 | HKD 0.97 | 52.00K |
| 2026-07-08 | HKD 0.99 | 0.00% | HKD 0.99 | HKD 0.99 | HKD 0.99 | 0 |
| 2026-07-07 | HKD 0.99 | -7.48% | HKD 1.05 | HKD 1.05 | HKD 0.97 | 50.00K |
| 2026-07-06 | HKD 1.07 | +13.83% | HKD 0.97 | HKD 1.10 | HKD 0.95 | 208.00K |
| 2026-07-03 | HKD 0.94 | -5.05% | HKD 0.98 | HKD 0.98 | HKD 0.93 | 344.00K |
| 2026-07-02 | HKD 0.99 | -1.98% | HKD 0.98 | HKD 0.99 | HKD 0.97 | 24.00K |
| 2026-06-30 | HKD 1.01 | 0.00% | HKD 1.00 | HKD 1.01 | HKD 0.96 | 90.00K |
| 2026-06-29 | HKD 1.01 | +4.12% | HKD 0.95 | HKD 1.01 | HKD 0.94 | 130.00K |
| 2026-06-26 | HKD 0.97 | +3.19% | HKD 0.95 | HKD 0.98 | HKD 0.93 | 128.00K |
| 2026-06-25 | HKD 0.94 | -4.08% | HKD 0.97 | HKD 0.98 | HKD 0.92 | 214.00K |
| 2026-06-24 | HKD 0.98 | -4.85% | HKD 1.02 | HKD 1.02 | HKD 0.95 | 352.00K |
| 2026-06-23 | HKD 1.03 | -1.90% | HKD 1.07 | HKD 1.07 | HKD 1.02 | 164.00K |
| 2026-06-22 | HKD 1.05 | -3.67% | HKD 1.09 | HKD 1.09 | HKD 1.04 | 144.00K |
| 2026-06-18 | HKD 1.09 | 0.00% | HKD 1.09 | HKD 1.09 | HKD 1.05 | 200.00K |
| 2026-06-17 | HKD 1.09 | -5.22% | HKD 1.11 | HKD 1.14 | HKD 1.09 | 194.00K |
| 2026-06-16 | HKD 1.15 | -0.86% | HKD 1.13 | HKD 1.22 | HKD 1.08 | 230.00K |
| 2026-06-15 | HKD 1.16 | +9.43% | HKD 1.08 | HKD 1.29 | HKD 1.08 | 898.00K |
| 2026-06-12 | HKD 1.06 | -0.93% | HKD 1.08 | HKD 1.08 | HKD 1.04 | 152.00K |
| 2026-06-11 | HKD 1.07 | 0.00% | HKD 1.06 | HKD 1.10 | HKD 1.03 | 134.00K |
| 2026-06-10 | HKD 1.07 | -2.73% | HKD 1.10 | HKD 1.10 | HKD 1.02 | 814.00K |
| 2026-06-09 | HKD 1.10 | 0.00% | HKD 1.12 | HKD 1.12 | HKD 1.10 | 244.00K |
| 2026-06-08 | HKD 1.10 | -5.17% | HKD 1.16 | HKD 1.16 | HKD 1.08 | 482.00K |
| 2026-06-05 | HKD 1.16 | -2.52% | HKD 1.19 | HKD 1.19 | HKD 1.12 | 294.00K |
| 2026-06-04 | HKD 1.19 | -3.25% | HKD 1.27 | HKD 1.27 | HKD 1.18 | 236.00K |
| 2026-06-03 | HKD 1.23 | +6.03% | HKD 1.18 | HKD 1.25 | HKD 1.15 | 194.00K |
| 2026-06-02 | HKD 1.16 | +0.87% | HKD 1.15 | HKD 1.16 | HKD 1.13 | 60.00K |
| 2026-06-01 | HKD 1.15 | +0.88% | HKD 1.14 | HKD 1.15 | HKD 1.12 | 66.00K |
| 2026-05-29 | HKD 1.14 | 0.00% | HKD 1.17 | HKD 1.18 | HKD 1.12 | 168.00K |
| 2026-05-28 | HKD 1.14 | -6.56% | HKD 1.19 | HKD 1.20 | HKD 1.12 | 568.00K |
| 2026-05-27 | HKD 1.22 | 0.00% | HKD 1.23 | HKD 1.30 | HKD 1.21 | 278.00K |