MS Group Holdings Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-02	0.520	0.570	0.510	0.570	0.449	16,000
2021-12-01	0.580	0.580	0.540	0.540	0.425	96,000
2021-11-30	0.590	0.610	0.590	0.610	0.480	4,000
2021-11-29	0.610	0.610	0.610	0.610	0.480	0
2021-11-26	0.610	0.610	0.610	0.610	0.480	0
2021-11-25	0.610	0.610	0.610	0.610	0.480	0
2021-11-24	0.610	0.610	0.610	0.610	0.480	0
2021-11-23	0.610	0.610	0.610	0.610	0.480	0
2021-11-22	0.610	0.610	0.610	0.610	0.480	0
2021-11-19	0.610	0.610	0.610	0.610	0.480	0
2021-11-18	0.590	0.620	0.590	0.620	0.488	6,000
2021-11-17	0.620	0.620	0.620	0.620	0.488	0
2021-11-16	0.620	0.620	0.620	0.620	0.488	0
2021-11-15	0.620	0.620	0.620	0.620	0.488	0
2021-11-12	0.620	0.620	0.620	0.620	0.488	0
2021-11-11	0.620	0.620	0.620	0.620	0.488	0
2021-11-10	0.630	0.630	0.630	0.630	0.496	0
2021-11-09	0.630	0.630	0.630	0.630	0.496	0
2021-11-08	0.630	0.630	0.630	0.630	0.496	0
2021-11-05	0.630	0.630	0.630	0.630	0.496	0
2021-11-04	0.630	0.630	0.630	0.630	0.496	2,000
2021-11-03	0.630	0.630	0.590	0.630	0.496	40,000
2021-11-02	0.630	0.630	0.630	0.630	0.496	0
2021-11-01	0.570	0.630	0.560	0.630	0.496	54,000
2021-10-29	0.580	0.620	0.560	0.610	0.480	12,000
2021-10-28	0.630	0.630	0.630	0.630	0.496	0
2021-10-27	0.630	0.630	0.630	0.630	0.496	0
2021-10-26	0.630	0.630	0.630	0.630	0.496	0
2021-10-25	0.630	0.630	0.630	0.630	0.496	2,000
2021-10-22	0.580	0.610	0.580	0.610	0.480	18,000
2021-10-21	0.630	0.630	0.630	0.630	0.496	0
2021-10-20	0.590	0.630	0.590	0.630	0.496	20,000
2021-10-19	0.590	0.590	0.590	0.590	0.464	0
2021-10-18	0.590	0.590	0.590	0.590	0.464	0

← NewerPage 21 of 21 · 1,234 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.