Want to see HK:1451 full AI Analyst Report?
MS Group Holdings Ltd. (1451) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1.34 | 1.34 | 1.32 | 1.32 | 1.32 | -1.49% | 24,000 | 0.12 |
| Oct 29, 2026 | 1.35 | 1.35 | 1.35 | 1.34 | 1.34 | -0.37% | 8,000 | 0.04 |
| Oct 28, 2026 | 1.33 | 1.35 | 1.33 | 1.35 | 1.35 | +1.89% | 12,000 | 0.06 |
| Oct 27, 2026 | 1.29 | 1.31 | 1.29 | 1.32 | 1.32 | +1.15% | 14,000 | 0.06 |
| Oct 26, 2026 | 1.31 | 1.31 | 1.30 | 1.31 | 1.31 | -3.33% | 44,000 | 0.20 |
| Oct 23, 2026 | 1.32 | 1.35 | 1.31 | 1.35 | 1.35 | +3.05% | 378,000 | 1.79 |
| Oct 22, 2026 | 1.33 | 1.33 | 1.31 | 1.31 | 1.31 | -5.76% | 362,000 | 1.72 |
| Oct 21, 2026 | 1.39 | 1.39 | 1.35 | 1.39 | 1.39 | +0.00% | 0 | 0.00 |
| Oct 20, 2026 | 1.32 | 1.39 | 1.32 | 1.39 | 1.39 | -0.71% | 32,000 | 0.15 |
| Oct 19, 2026 | 1.40 | 1.45 | 1.40 | 1.40 | 1.40 | +0.00% | 0 | 0.00 |
| Oct 16, 2026 | 1.45 | 1.45 | 1.40 | 1.40 | 1.40 | +0.00% | 48,000 | 0.23 |
| Oct 15, 2026 | 1.38 | 1.43 | 1.32 | 1.40 | 1.40 | +0.72% | 168,000 | 0.79 |
| Oct 14, 2026 | 1.44 | 1.44 | 1.39 | 1.39 | 1.39 | -3.47% | 148,000 | 0.69 |
| Oct 13, 2026 | 1.44 | 1.50 | 1.44 | 1.44 | 1.44 | +0.35% | 178,000 | 0.83 |
| Oct 12, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | +1.77% | 32,000 | 0.15 |
| Oct 09, 2026 | 1.39 | 1.41 | 1.39 | 1.41 | 1.41 | -0.70% | 76,000 | 0.36 |
| Oct 08, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -0.35% | 34,000 | 0.16 |
| Oct 07, 2026 | 1.42 | 1.43 | 1.42 | 1.43 | 1.43 | +0.71% | 132,000 | 0.62 |
| Oct 06, 2026 | 1.39 | 1.42 | 1.38 | 1.42 | 1.42 | +5.99% | 16,000 | 0.07 |
| Oct 05, 2026 | 1.31 | 1.34 | 1.29 | 1.34 | 1.34 | -0.37% | 34,000 | 0.16 |
| Oct 02, 2026 | 1.30 | 1.40 | 1.30 | 1.34 | 1.34 | +1.90% | 256,000 | 1.22 |
| Oct 01, 2026 | 1.32 | 1.35 | 1.31 | 1.32 | 1.32 | +0.00% | 0 | 0.00 |
| Sep 30, 2026 | 1.35 | 1.35 | 1.31 | 1.32 | 1.32 | -6.07% | 94,000 | 0.43 |
| Sep 29, 2026 | 1.33 | 1.40 | 1.30 | 1.40 | 1.40 | +6.46% | 608,000 | 2.93 |
| Sep 28, 2026 | 1.42 | 1.42 | 1.31 | 1.32 | 1.32 | -7.07% | 202,000 | 0.99 |
| Sep 25, 2026 | 1.49 | 1.49 | 1.40 | 1.42 | 1.42 | -4.71% | 420,000 | 2.11 |
| Sep 24, 2026 | 1.44 | 1.50 | 1.44 | 1.49 | 1.49 | +4.21% | 18,000 | 0.09 |
| Sep 23, 2026 | 1.48 | 1.48 | 1.43 | 1.43 | 1.43 | -3.72% | 126,000 | 0.63 |
| Sep 22, 2026 | 1.50 | 1.50 | 1.41 | 1.48 | 1.48 | -0.67% | 194,000 | 0.96 |
| Sep 21, 2026 | 1.57 | 1.57 | 1.45 | 1.49 | 1.49 | -0.67% | 136,000 | 0.66 |
| Sep 18, 2026 | 1.45 | 1.65 | 1.45 | 1.50 | 1.50 | +3.45% | 758,000 | 3.88 |
| Sep 17, 2026 | 1.21 | 1.45 | 1.21 | 1.45 | 1.45 | +21.85% | 734,000 | 3.95 |
| Sep 16, 2026 | 1.18 | 1.25 | 1.18 | 1.19 | 1.19 | +0.00% | 288,000 | 1.59 |
| Sep 15, 2026 | 1.20 | 1.21 | 1.19 | 1.19 | 1.19 | -0.83% | 84,000 | 0.46 |
| Sep 14, 2026 | 1.20 | 1.22 | 1.20 | 1.20 | 1.20 | +0.00% | 250,000 | 1.37 |
| Sep 11, 2026 | 1.21 | 1.25 | 1.20 | 1.20 | 1.20 | -1.64% | 206,000 | 1.13 |
| Sep 10, 2026 | 1.23 | 1.23 | 1.20 | 1.22 | 1.22 | -0.81% | 230,000 | 1.19 |
| Sep 09, 2026 | 1.28 | 1.28 | 1.23 | 1.23 | 1.23 | -1.60% | 50,000 | 0.26 |
| Sep 08, 2026 | 1.16 | 1.25 | 1.16 | 1.25 | 1.25 | +4.17% | 170,000 | 0.87 |
| Sep 07, 2026 | 1.25 | 1.25 | 1.14 | 1.20 | 1.20 | -3.23% | 140,000 | 0.68 |
| Sep 04, 2026 | 1.18 | 1.29 | 1.18 | 1.24 | 1.24 | +5.08% | 60,000 | 0.29 |
| Sep 03, 2026 | 1.19 | 1.20 | 1.13 | 1.18 | 1.18 | -1.26% | 176,000 | 0.83 |
| Sep 02, 2026 | 1.18 | 1.20 | 1.11 | 1.20 | 1.20 | +0.84% | 242,000 | 1.13 |
| Sep 01, 2026 | 1.25 | 1.30 | 1.19 | 1.19 | 1.19 | -4.44% | 138,000 | 0.64 |
| Aug 31, 2026 | 1.28 | 1.28 | 1.15 | 1.24 | 1.24 | -3.13% | 416,000 | 1.97 |
| Aug 28, 2026 | 1.21 | 1.28 | 1.19 | 1.28 | 1.28 | +1.19% | 238,000 | 1.14 |
| Aug 27, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | +1.20% | 10,000 | 0.05 |
| Aug 26, 2026 | 1.25 | 1.30 | 1.25 | 1.25 | 1.25 | +0.00% | 6,000 | 0.03 |
| Aug 25, 2026 | 1.16 | 1.28 | 1.15 | 1.25 | 1.25 | -0.79% | 20,000 | 0.09 |
| Aug 24, 2026 | 1.26 | 1.29 | 1.12 | 1.26 | 1.26 | +0.00% | 0 | 0.00 |
