Ms Concept Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-14 | 0.043 | 0.044 | 0.043 | 0.044 | 0.044 | 320,000 |
| 2024-05-13 | 0.046 | 0.048 | 0.040 | 0.041 | 0.041 | 1,190,000 |
| 2024-05-10 | 0.043 | 0.044 | 0.043 | 0.044 | 0.044 | 80,000 |
| 2024-05-09 | 0.043 | 0.043 | 0.043 | 0.043 | 0.043 | 0 |
| 2024-05-08 | 0.043 | 0.043 | 0.043 | 0.043 | 0.043 | 0 |
| 2024-05-07 | 0.043 | 0.043 | 0.043 | 0.043 | 0.043 | 0 |
| 2024-05-06 | 0.043 | 0.043 | 0.043 | 0.043 | 0.043 | 20,000 |
| 2024-05-03 | 0.043 | 0.043 | 0.043 | 0.043 | 0.043 | 140,000 |
| 2024-05-02 | 0.045 | 0.045 | 0.045 | 0.045 | 0.045 | 0 |
| 2024-04-30 | 0.045 | 0.045 | 0.045 | 0.045 | 0.045 | 100,000 |
| 2024-04-29 | 0.043 | 0.043 | 0.043 | 0.043 | 0.043 | 0 |
| 2024-04-26 | 0.043 | 0.044 | 0.043 | 0.043 | 0.043 | 140,000 |
| 2024-04-25 | 0.042 | 0.042 | 0.042 | 0.042 | 0.042 | 0 |
| 2024-04-24 | 0.042 | 0.042 | 0.042 | 0.042 | 0.042 | 0 |
| 2024-04-23 | 0.042 | 0.042 | 0.042 | 0.042 | 0.042 | 0 |
| 2024-04-22 | 0.045 | 0.047 | 0.040 | 0.040 | 0.040 | 380,000 |
| 2024-04-19 | 0.043 | 0.046 | 0.043 | 0.045 | 0.045 | 360,000 |
| 2024-04-18 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2024-04-17 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2024-04-16 | 0.043 | 0.048 | 0.037 | 0.040 | 0.040 | 880,000 |
| 2024-04-15 | 0.043 | 0.043 | 0.040 | 0.040 | 0.040 | 380,000 |
| 2024-04-12 | 0.044 | 0.044 | 0.044 | 0.044 | 0.044 | 0 |
| 2024-04-11 | 0.044 | 0.044 | 0.044 | 0.044 | 0.044 | 0 |
| 2024-04-10 | 0.044 | 0.044 | 0.044 | 0.044 | 0.044 | 0 |
| 2024-04-09 | 0.044 | 0.044 | 0.044 | 0.044 | 0.044 | 0 |
| 2024-04-08 | 0.043 | 0.044 | 0.043 | 0.044 | 0.044 | 30,000 |
| 2024-04-05 | 0.048 | 0.048 | 0.048 | 0.048 | 0.048 | 410,000 |
| 2024-04-03 | 0.048 | 0.048 | 0.048 | 0.048 | 0.048 | 0 |
| 2024-04-02 | 0.048 | 0.048 | 0.048 | 0.048 | 0.048 | 40,000 |
| 2024-03-28 | 0.044 | 0.044 | 0.044 | 0.044 | 0.044 | 0 |
| 2024-03-27 | 0.044 | 0.044 | 0.044 | 0.044 | 0.044 | 0 |
| 2024-03-26 | 0.044 | 0.044 | 0.044 | 0.044 | 0.044 | 200,000 |
| 2024-03-25 | 0.043 | 0.043 | 0.043 | 0.043 | 0.043 | 140,000 |
| 2024-03-22 | 0.043 | 0.043 | 0.043 | 0.043 | 0.043 | 0 |
| 2024-03-21 | 0.043 | 0.043 | 0.043 | 0.043 | 0.043 | 10,000 |
| 2024-03-20 | 0.043 | 0.043 | 0.043 | 0.043 | 0.043 | 0 |
| 2024-03-19 | 0.043 | 0.043 | 0.043 | 0.043 | 0.043 | 0 |
| 2024-03-18 | 0.045 | 0.045 | 0.045 | 0.045 | 0.045 | 0 |
| 2024-03-15 | 0.045 | 0.045 | 0.045 | 0.045 | 0.045 | 0 |
| 2024-03-14 | 0.045 | 0.045 | 0.045 | 0.045 | 0.045 | 80,000 |
| 2024-03-13 | 0.044 | 0.044 | 0.044 | 0.044 | 0.044 | 0 |
| 2024-03-12 | 0.044 | 0.044 | 0.044 | 0.044 | 0.044 | 0 |
| 2024-03-11 | 0.045 | 0.045 | 0.045 | 0.045 | 0.045 | 0 |
| 2024-03-08 | 0.042 | 0.042 | 0.042 | 0.042 | 0.042 | 0 |
| 2024-03-07 | 0.041 | 0.041 | 0.041 | 0.041 | 0.041 | 140,000 |
| 2024-03-06 | 0.041 | 0.041 | 0.041 | 0.041 | 0.041 | 70,000 |
| 2024-03-05 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2024-03-04 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2024-03-01 | 0.041 | 0.041 | 0.040 | 0.040 | 0.040 | 390,000 |
| 2024-02-29 | 0.042 | 0.042 | 0.040 | 0.040 | 0.040 | 490,000 |
| 2024-02-28 | 0.042 | 0.042 | 0.042 | 0.042 | 0.042 | 30,000 |
| 2024-02-27 | 0.042 | 0.042 | 0.042 | 0.042 | 0.042 | 0 |
| 2024-02-26 | 0.042 | 0.042 | 0.042 | 0.042 | 0.042 | 0 |
| 2024-02-23 | 0.042 | 0.042 | 0.042 | 0.042 | 0.042 | 280,000 |
| 2024-02-22 | 0.041 | 0.041 | 0.038 | 0.041 | 0.041 | 950,000 |
| 2024-02-21 | 0.044 | 0.044 | 0.044 | 0.044 | 0.044 | 0 |
| 2024-02-20 | 0.041 | 0.045 | 0.041 | 0.044 | 0.044 | 250,000 |
| 2024-02-19 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 100,000 |
| 2024-02-16 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 120,000 |
| 2024-02-15 | 0.042 | 0.042 | 0.042 | 0.042 | 0.042 | 0 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2019-07-12 | 0.0150 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.