HKSE - Delayed Quote
HKD
MS Group Holdings Limited (1451.HK)
1.310
-0.010
(-0.76%)
As of 3:05:44 PM GMT+8. Market Open.
Currency in HKD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
1.320
1.320
1.310
1.310
1.310
38,000
Oct 30, 2026
1.335
1.335
1.320
1.320
1.320
24,000
Oct 29, 2026
1.340
1.340
1.340
1.340
1.340
-
Oct 28, 2026
1.310
1.345
1.325
1.345
1.345
12,000
Oct 27, 2026
1.290
1.320
1.285
1.320
1.320
14,000
Oct 26, 2026
1.310
1.310
1.300
1.305
1.305
44,000
Oct 23, 2026
1.315
1.350
1.310
1.350
1.350
378,000
Oct 22, 2026
1.330
1.330
1.305
1.310
1.310
362,000
Oct 21, 2026
1.390
1.390
1.390
1.390
1.390
-
Oct 20, 2026
1.315
1.390
1.315
1.390
1.390
32,000
Oct 16, 2026
1.400
1.400
1.400
1.400
1.400
-
Oct 15, 2026
1.380
1.430
1.315
1.400
1.400
168,000
Oct 14, 2026
1.435
1.435
1.385
1.390
1.390
148,000
Oct 13, 2026
1.440
1.500
1.440
1.440
1.440
178,000
Oct 12, 2026
1.440
1.440
1.435
1.435
1.435
32,000
Oct 9, 2026
1.390
1.410
1.390
1.410
1.410
76,000
Oct 8, 2026
1.380
1.420
1.420
1.420
1.420
34,000
Oct 7, 2026
1.415
1.425
1.415
1.425
1.425
132,000
Oct 6, 2026
1.385
1.420
1.375
1.415
1.415
16,000
Oct 5, 2026
1.305
1.340
1.290
1.335
1.335
34,000
Oct 2, 2026
1.300
1.395
1.295
1.340
1.340
256,000
Sep 30, 2026
1.350
1.350
1.305
1.315
1.315
94,000
Sep 29, 2026
1.375
1.400
1.300
1.400
1.400
608,000
Sep 28, 2026
1.420
1.420
1.310
1.315
1.315
202,000
Sep 25, 2026
1.485
1.485
1.400
1.415
1.415
420,000
Sep 24, 2026
1.435
1.500
1.435
1.485
1.485
18,000
Sep 23, 2026
1.480
1.480
1.425
1.425
1.425
126,000
Sep 22, 2026
1.500
1.500
1.410
1.480
1.480
194,000
Sep 21, 2026
1.540
1.570
1.450
1.490
1.490
136,000
Sep 18, 2026
1.450
1.650
1.450
1.500
1.500
758,000
Sep 17, 2026
1.205
1.450
1.205
1.450
1.450
734,000
Sep 16, 2026
1.180
1.250
1.180
1.190
1.190
288,000
Sep 15, 2026
1.200
1.210
1.190
1.190
1.190
84,000
Sep 14, 2026
1.200
1.220
1.200
1.200
1.200
250,000
Sep 11, 2026
1.210
1.250
1.200
1.200
1.200
206,000
Sep 10, 2026
1.230
1.230
1.200
1.220
1.220
230,000
Sep 9, 2026
1.280
1.280
1.230
1.230
1.230
50,000
Sep 8, 2026
1.155
1.250
1.155
1.250
1.250
170,000
Sep 7, 2026
1.245
1.245
1.140
1.200
1.200
140,000
Sep 4, 2026
1.180
1.285
1.180
1.240
1.240
60,000
Sep 3, 2026
1.190
1.200
1.125
1.180
1.180
176,000
Sep 2, 2026
1.180
1.195
1.110
1.195
1.195
242,000
Sep 1, 2026
1.245
1.295
1.185
1.185
1.185
138,000
Aug 31, 2026
1.280
1.280
1.150
1.240
1.240
416,000
Aug 28, 2026
1.200
1.280
1.185
1.280
1.280
238,000
Aug 27, 2026
1.270
1.270
1.270
1.265
1.265
10,000
Aug 26, 2026
1.250
1.280
1.150
1.250
1.250
6,000
Aug 25, 2026
1.160
1.280
1.150
1.250
1.250
20,000
Aug 24, 2026
1.260
1.260
1.260
1.260
1.260
-
Aug 21, 2026
1.110
1.260
1.105
1.260
1.260
130,000
Aug 20, 2026
1.215
1.215
1.175
1.190
1.190
116,000
Aug 19, 2026
1.215
1.215
1.215
1.235
1.235
54,000
Aug 18, 2026
1.310
1.310
1.250
1.260
1.260
40,000
Aug 17, 2026
1.230
1.230
1.225
1.225
1.225
14,000
Aug 14, 2026
1.250
1.270
1.180
1.230
1.230
98,000
Aug 13, 2026
1.270
1.270
1.270
1.270
1.270
-
Aug 12, 2026
1.240
1.310
1.200
1.310
1.310
60,000
Aug 11, 2026
1.220
1.240
1.190
1.240
1.240
104,000
Aug 10, 2026
1.220
1.220
1.220
1.220
1.220
36,000
Aug 7, 2026
1.300
1.320
1.220
1.240
1.240
454,000
Aug 6, 2026
1.000
1.280
0.990
1.280
1.280
2,438,000
Aug 5, 2026
0.980
1.000
0.980
1.000
1.000
1,470,000
Aug 4, 2026
0.980
0.980
0.980
0.980
0.980
8,000
Aug 3, 2026
1.000
1.000
0.970
0.980
0.980
582,000
Jul 31, 2026
0.940
0.990
0.940
0.980
0.980
68,000
Jul 30, 2026
0.970
0.970
0.970
0.970
0.970
2,000
Jul 29, 2026
0.980
1.000
0.970
0.970
0.970
50,000
Jul 28, 2026
0.940
0.950
0.910
0.950
0.950
52,000
Jul 27, 2026
0.950
0.950
0.890
0.940
0.940
308,000
Jul 24, 2026
0.940
0.940
0.930
0.930
0.930
18,000
Jul 23, 2026
0.960
0.960
0.930
0.940
0.940
30,000
Jul 22, 2026
0.960
0.980
0.960
0.980
0.980
60,000
Jul 21, 2026
1.000
1.000
1.000
1.000
1.000
4,000
Jul 20, 2026
0.990
1.050
0.930
1.000
1.000
348,000
Jul 17, 2026
0.990
1.070
0.970
0.970
0.970
242,000
Jul 16, 2026
1.080
1.080
0.990
0.990
0.990
46,000
Jul 15, 2026
0.970
0.970
0.970
0.970
0.970
-
Jul 14, 2026
1.000
1.000
0.950
0.950
0.950
72,000
Jul 13, 2026
0.980
0.980
0.960
0.970
0.970
136,000
Jul 10, 2026
1.000
1.010
1.000
1.010
1.010
34,000
Jul 9, 2026
1.000
1.000
0.970
0.970
0.970
52,000
Jul 8, 2026
0.990
0.990
0.990
0.990
0.990
-
Jul 7, 2026
1.050
1.050
0.970
0.990
0.990
50,000
Jul 6, 2026
0.970
1.100
0.950
1.070
1.070
208,000
Jul 3, 2026
0.980
0.980
0.930
0.940
0.940
344,000
Jul 2, 2026
0.980
0.990
0.970
0.990
0.990
24,000
Jun 30, 2026
1.000
1.010
0.960
1.010
1.010
90,000
Jun 29, 2026
0.950
1.010
0.940
1.010
1.010
130,000
Jun 26, 2026
0.950
0.980
0.930
0.970
0.970
128,000
Jun 25, 2026
0.970
0.980
0.920
0.940
0.940
214,000
Jun 24, 2026
1.020
1.020
0.950
0.980
0.980
352,000
Jun 23, 2026
1.070
1.070
1.020
1.030
1.030
164,000
Jun 22, 2026
1.090
1.090
1.040
1.050
1.050
144,000
Jun 18, 2026
1.090
1.090
1.050
1.090
1.090
200,000
Jun 17, 2026
1.110
1.140
1.090
1.090
1.090
194,000
Jun 16, 2026
1.130
1.220
1.080
1.150
1.150
230,000
Jun 15, 2026
1.080
1.290
1.080
1.160
1.160
898,000
Jun 12, 2026
1.080
1.080
1.040
1.060
1.060
152,000
Jun 11, 2026
1.060
1.100
1.030
1.070
1.070
134,000
Jun 10, 2026
1.100
1.100
1.020
1.070
1.070
814,000
Jun 9, 2026
1.120
1.120
1.100
1.100
1.100
244,000
Jun 8, 2026
1.160
1.160
1.080
1.100
1.100
482,000
Jun 5, 2026
1.190
1.190
1.120
1.160
1.160
294,000
Jun 4, 2026
1.270
1.270
1.180
1.190
1.190
236,000
Jun 3, 2026
1.180
1.250
1.150
1.230
1.230
194,000
Jun 2, 2026
1.150
1.160
1.130
1.160
1.160
60,000
Jun 1, 2026
1.140
1.150
1.120
1.150
1.150
66,000
May 29, 2026
1.170
1.180
1.120
1.140
1.140
168,000
May 28, 2026
1.190
1.200
1.120
1.140
1.140
568,000
May 27, 2026
1.230
1.300
1.210
1.220
1.220
278,000
May 26, 2026
1.200
1.220
1.140
1.220
1.220
238,000
May 22, 2026
1.140
1.240
1.130
1.200
1.200
2,006,000
May 21, 2026
1.450
1.480
1.120
1.140
1.140
3,220,000
May 20, 2026
1.440
1.450
1.390
1.410
1.410
442,000
May 19, 2026
1.480
1.500
1.400
1.500
1.500
453,000
May 18, 2026
1.500
1.520
1.440
1.480
1.480
100,000
May 15, 2026
1.570
1.690
1.500
1.500
1.500
674,000
May 14, 2026
1.500
1.840
1.470
1.540
1.540
1,082,000
May 13, 2026
1.500
1.540
1.470
1.500
1.500
316,000
May 12, 2026
1.430
1.500
1.430
1.500
1.500
302,000
May 11, 2026
1.550
1.600
1.420
1.420
1.420
654,000
May 8, 2026
1.460
1.550
1.370
1.540
1.540
1,010,300
May 7, 2026
1.600
1.780
1.450
1.480
1.480
2,928,000
May 6, 2026
1.600
2.350
1.540
1.600
1.600
18,327,400
May 5, 2026
1.230
1.230
1.230
1.230
1.230
-
May 4, 2026
1.230
1.230
1.230
1.230
1.230
-
Apr 30, 2026
1.230
1.230
1.230
1.230
1.230
-
Apr 29, 2026
1.230
1.230
1.230
1.230
1.230
-
Apr 28, 2026
1.230
1.230
1.230
1.230
1.230
-
Apr 27, 2026
1.230
1.230
1.230
1.230
1.230
-
Apr 24, 2026
1.230
1.230
1.230
1.230
1.230
-
Apr 23, 2026
1.230
1.230
1.230
1.230
1.230
-
Apr 22, 2026
1.230
1.230
1.230
1.230
1.230
-
Apr 21, 2026
1.230
1.230
1.230
1.230
1.230
-
Apr 20, 2026
1.230
1.230
1.230
1.230
1.230
12,000
Apr 17, 2026
1.200
1.230
1.200
1.230
1.230
96,000
Apr 16, 2026
1.140
1.170
1.110
1.150
1.150
98,000
Apr 15, 2026
1.170
1.170
1.170
1.170
1.170
8,000
Apr 14, 2026
1.060
1.150
1.060
1.150
1.150
66,000
Apr 13, 2026
1.100
1.140
1.010
1.130
1.130
92,000
Apr 10, 2026
1.160
1.160
1.100
1.140
1.140
194,000
Apr 9, 2026
1.180
1.180
1.130
1.130
1.130
18,000
Apr 8, 2026
1.150
1.170
1.130
1.160
1.160
106,000
Apr 2, 2026
1.160
1.160
1.120
1.120
1.120
26,000
Apr 1, 2026
1.170
1.170
1.170
1.170
1.170
-
Mar 31, 2026
1.140
1.180
1.130
1.180
1.180
52,000
Mar 30, 2026
1.210
1.210
1.210
1.210
1.210
4,000
Mar 27, 2026
1.220
1.230
1.220
1.230
1.230
4,000
Mar 26, 2026
1.230
1.230
1.220
1.210
1.210
156,000
Mar 25, 2026
1.210
1.210
1.210
1.210
1.210
4,000
Mar 24, 2026
1.230
1.230
1.230
1.230
1.230
4,000
Mar 23, 2026
1.270
1.270
1.140
1.180
1.180
372,000
Mar 20, 2026
1.280
1.310
1.280
1.290
1.290
106,000
Mar 19, 2026
1.280
1.300
1.280
1.300
1.300
52,000
Mar 18, 2026
1.310
1.310
1.270
1.300
1.300
8,000
Mar 17, 2026
1.320
1.320
1.320
1.310
1.310
2,000
Mar 16, 2026
1.310
1.310
1.310
1.310
1.310
-
Mar 13, 2026
1.310
1.310
1.310
1.310
1.310
-
Mar 12, 2026
1.310
1.310
1.310
1.310
1.310
-
Mar 11, 2026
1.280
1.300
1.280
1.300
1.300
12,000
Mar 10, 2026
1.320
1.320
1.310
1.320
1.320
30,000
Mar 9, 2026
1.310
1.310
1.310
1.310
1.310
-
Mar 6, 2026
1.350
1.350
1.280
1.300
1.300
88,000
Mar 5, 2026
1.290
1.290
1.290
1.290
1.290
-
Mar 4, 2026
1.380
1.380
1.280
1.330
1.330
18,000
Mar 3, 2026
1.340
1.350
1.300
1.310
1.310
108,000
Mar 2, 2026
1.370
1.380
1.320
1.380
1.380
216,000
Feb 27, 2026
1.330
1.360
1.330
1.360
1.360
56,000
Feb 26, 2026
1.330
1.330
1.330
1.330
1.330
-
Feb 25, 2026
1.360
1.370
1.330
1.330
1.330
36,000
Feb 24, 2026
1.330
1.350
1.300
1.350
1.350
104,000
Feb 23, 2026
1.350
1.350
1.330
1.330
1.330
44,000
Feb 20, 2026
1.330
1.350
1.320
1.350
1.350
234,000
Feb 16, 2026
1.290
1.290
1.290
1.290
1.290
-
Feb 13, 2026
1.280
1.310
1.280
1.300
1.300
168,000
Feb 12, 2026
1.290
1.300
1.270
1.280
1.280
148,000
Feb 11, 2026
1.290
1.300
1.250
1.250
1.250
70,000
Feb 10, 2026
1.210
1.300
1.210
1.290
1.290
98,000
Feb 9, 2026
1.240
1.240
1.220
1.230
1.230
14,000
Feb 6, 2026
1.220
1.250
1.220
1.240
1.240
34,000
Feb 5, 2026
1.250
1.250
1.210
1.210
1.210
18,000
Feb 4, 2026
1.230
1.230
1.210
1.210
1.210
30,000
Feb 3, 2026
1.230
1.260
1.200
1.260
1.260
56,000
Feb 2, 2026
1.270
1.270
1.270
1.270
1.270
-
Jan 30, 2026
1.280
1.280
1.220
1.270
1.270
36,000
Jan 29, 2026
1.270
1.270
1.270
1.270
1.270
24,000
Jan 28, 2026
1.240
1.270
1.230
1.270
1.270
32,000
Jan 27, 2026
1.280
1.280
1.250
1.250
1.250
58,000
Jan 26, 2026
1.260
1.260
1.260
1.260
1.260
2,000
Jan 23, 2026
1.260
1.260
1.260
1.260
1.260
2,000
Jan 22, 2026
1.270
1.270
1.240
1.240
1.240
12,000
Jan 21, 2026
1.300
1.300
1.270
1.270
1.270
38,000
Jan 20, 2026
1.220
1.270
1.220
1.260
1.260
68,000
Jan 19, 2026
1.200
1.200
1.200
1.200
1.200
4,000
Jan 16, 2026
1.210
1.200
1.200
1.200
1.200
10,000
Jan 15, 2026
1.200
1.200
1.200
1.200
1.200
4,000
Jan 14, 2026
1.190
1.200
1.190
1.200
1.200
66,000
Jan 13, 2026
1.180
1.180
1.140
1.180
1.180
38,000
Jan 12, 2026
1.190
1.190
1.160
1.160
1.160
44,000
Jan 9, 2026
1.160
1.160
1.160
1.160
1.160
6,000
Jan 8, 2026
1.170
1.170
1.170
1.170
1.170
16,000
Jan 7, 2026
1.170
1.170
1.170
1.170
1.170
-
Jan 6, 2026
1.170
1.180
1.140
1.170
1.170
118,000
Jan 5, 2026
1.180
1.220
1.180
1.220
1.220
22,000
Jan 2, 2026
1.230
1.230
1.230
1.230
1.230
-
Dec 31, 2025
1.230
1.230
1.230
1.230
1.230
-
Dec 30, 2025
1.210
1.210
1.210
1.210
1.210
-
Dec 29, 2025
1.190
1.220
1.190
1.190
1.190
104,000
Dec 24, 2025
1.190
1.190
1.190
1.190
1.190
-
Dec 23, 2025
1.180
1.180
1.160
1.190
1.190
40,000
Dec 22, 2025
1.210
1.230
1.210
1.230
1.230
110,000
Dec 19, 2025
1.220
1.230
1.220
1.230
1.230
48,000
Dec 18, 2025
1.180
1.200
1.170
1.160
1.160
106,000
Dec 17, 2025
1.250
1.250
1.210
1.210
1.210
120,000
Dec 16, 2025
0.15
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 16, 2025
1.300
1.300
1.140
1.250
1.250
422,000
Dec 15, 2025
1.400
1.430
1.400
1.410
1.260
266,000
Dec 12, 2025
1.480
1.480
1.370
1.400
1.251
558,000
Dec 11, 2025
1.480
1.520
1.450
1.480
1.323
328,000
Dec 10, 2025
1.420
1.530
1.420
1.510
1.349
538,000
Dec 9, 2025
1.450
1.480
1.380
1.430
1.278
830,000
Dec 8, 2025
1.370
1.550
1.380
1.450
1.296
1,674,200
Dec 5, 2025
1.280
1.340
1.280
1.340
1.197
562,000
Dec 4, 2025
1.300
1.300
1.210
1.280
1.144
854,055
Dec 3, 2025
1.350
1.480
1.350
1.360
1.215
1,546,754
Dec 2, 2025
1.240
1.380
1.240
1.350
1.206
310,000
Dec 1, 2025
1.200
1.260
1.150
1.240
1.108
584,000
Nov 28, 2025
1.120
1.120
1.120
1.140
1.019
32,000
Nov 27, 2025
1.090
1.120
1.090
1.120
1.001
182,000
Nov 26, 2025
1.080
1.150
1.080
1.130
1.010
198,000
Nov 25, 2025
1.100
1.110
1.060
1.080
0.965
152,000
Nov 24, 2025
1.080
1.180
1.040
1.040
0.929
1,534,000
Nov 21, 2025
0.930
0.940
0.930
0.940
0.840
30,000
Nov 20, 2025
0.940
0.940
0.940
0.940
0.840
10,000
Nov 19, 2025
0.970
0.970
0.970
0.970
0.867
-
Nov 18, 2025
0.930
0.970
0.920
0.970
0.867
18,000
Nov 17, 2025
0.980
0.980
0.980
0.980
0.876
8,000
Nov 14, 2025
0.980
0.980
0.980
0.980
0.876
-
Nov 13, 2025
0.930
0.980
0.950
0.980
0.876
402,000
Nov 12, 2025
0.930
0.930
0.930
0.930
0.831
-
Nov 11, 2025
0.920
0.930
0.920
0.930
0.831
40,000
Nov 10, 2025
0.910
0.910
0.860
0.920
0.822
104,000
Nov 7, 2025
0.930
0.940
0.930
0.940
0.840
132,000
Nov 6, 2025
0.950
0.950
0.950
0.950
0.849
2,000
Nov 5, 2025
0.970
0.970
0.920
0.930
0.831
116,000
Nov 4, 2025
0.950
0.950
0.950
0.950
0.849
-
Nov 3, 2025
0.950
0.950
0.950
0.950
0.849
6,000
