MS Group Holdings Limited (1451.HK) HKSE
Currency In HKD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In HKD
If you invested $1000 in MS Group Holdings Limited (1451.HK) since IPO date, it would be worth $1,230.7 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,497.55, while $1000 invested 1 year ago would be worth $1,142.6. This corresponds to total returns of 23.07%, 149.76%, 14.26%, respectively, with annualized returns of 2.59%, 20.08%, 14.26%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 13, 2026 | 0.98 | 0.97 | 0.97 | 0.98 | 0.96 | 140,000 |
| July 10, 2026 | 1 | 1.01 | 1.01 | 1.01 | 1 | 34,000 |
| July 09, 2026 | 1 | 0.97 | 0.97 | 1 | 0.97 | 54,000 |
| July 07, 2026 | 1.05 | 0.99 | 0.99 | 1.05 | 0.97 | 50,000 |
| July 06, 2026 | 0.97 | 1.07 | 1.07 | 1.1 | 0.95 | 212,000 |
| July 03, 2026 | 0.98 | 0.94 | 0.94 | 0.98 | 0.93 | 344,000 |
| July 02, 2026 | 0.98 | 0.99 | 0.99 | 0.99 | 0.97 | 24,000 |
| June 30, 2026 | 1 | 1.01 | 1.01 | 1.01 | 0.96 | 92,000 |
| June 29, 2026 | 0.95 | 1.01 | 1.01 | 1.01 | 0.94 | 132,000 |
| June 26, 2026 | 0.95 | 0.97 | 0.97 | 0.98 | 0.93 | 130,000 |
| June 25, 2026 | 0.97 | 0.94 | 0.94 | 0.98 | 0.92 | 216,000 |
| June 24, 2026 | 1.01 | 0.98 | 0.98 | 1.02 | 0.95 | 356,000 |
| June 23, 2026 | 1.07 | 1.03 | 1.03 | 1.07 | 1.02 | 164,000 |
| June 22, 2026 | 1.09 | 1.05 | 1.05 | 1.09 | 1.04 | 144,000 |
| June 18, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.05 | 200,000 |
| June 17, 2026 | 1.11 | 1.09 | 1.09 | 1.14 | 1.09 | 214,000 |
| June 16, 2026 | 1.13 | 1.15 | 1.15 | 1.22 | 1.08 | 230,000 |
| June 15, 2026 | 1.08 | 1.16 | 1.16 | 1.29 | 1.08 | 904,000 |
| June 12, 2026 | 1.08 | 1.06 | 1.06 | 1.08 | 1.04 | 154,000 |
| June 11, 2026 | 1.06 | 1.07 | 1.07 | 1.1 | 1.03 | 134,000 |
| June 10, 2026 | 1.1 | 1.07 | 1.07 | 1.1 | 1.02 | 818,000 |
| June 09, 2026 | 1.12 | 1.1 | 1.1 | 1.12 | 1.1 | 244,000 |
| June 08, 2026 | 1.16 | 1.1 | 1.1 | 1.16 | 1.08 | 484,000 |
| June 05, 2026 | 1.19 | 1.16 | 1.16 | 1.19 | 1.12 | 296,000 |
| June 04, 2026 | 1.27 | 1.19 | 1.19 | 1.27 | 1.18 | 236,000 |
| June 03, 2026 | 1.18 | 1.23 | 1.23 | 1.25 | 1.15 | 196,000 |
| June 02, 2026 | 1.15 | 1.16 | 1.16 | 1.16 | 1.13 | 60,000 |
| June 01, 2026 | 1.14 | 1.15 | 1.15 | 1.15 | 1.12 | 74,000 |
| May 29, 2026 | 1.17 | 1.14 | 1.14 | 1.18 | 1.12 | 168,000 |
| May 28, 2026 | 1.19 | 1.14 | 1.14 | 1.2 | 1.12 | 570,000 |
| May 27, 2026 | 1.23 | 1.22 | 1.22 | 1.3 | 1.21 | 280,000 |
| May 26, 2026 | 1.2 | 1.22 | 1.22 | 1.22 | 1.14 | 238,000 |
| May 22, 2026 | 1.14 | 1.2 | 1.2 | 1.24 | 1.13 | 2.01M |
| May 21, 2026 | 1.45 | 1.14 | 1.14 | 1.48 | 1.12 | 3.23M |
| May 20, 2026 | 1.44 | 1.41 | 1.41 | 1.45 | 1.39 | 452,000 |
| May 19, 2026 | 1.44 | 1.5 | 1.5 | 1.5 | 1.4 | 535,000 |
| May 18, 2026 | 1.5 | 1.48 | 1.48 | 1.52 | 1.44 | 100,000 |
| May 15, 2026 | 1.57 | 1.5 | 1.5 | 1.69 | 1.5 | 676,000 |
| May 14, 2026 | 1.5 | 1.54 | 1.54 | 1.84 | 1.47 | 1.09M |
| May 13, 2026 | 1.5 | 1.5 | 1.5 | 1.54 | 1.47 | 328,000 |
| May 12, 2026 | 1.43 | 1.5 | 1.5 | 1.5 | 1.43 | 306,000 |
| May 11, 2026 | 1.55 | 1.42 | 1.42 | 1.6 | 1.42 | 658,000 |
| May 08, 2026 | 1.46 | 1.54 | 1.54 | 1.55 | 1.37 | 1.01M |
| May 07, 2026 | 1.6 | 1.48 | 1.48 | 1.78 | 1.45 | 2.93M |
| May 06, 2026 | 1.6 | 1.6 | 1.6 | 2.35 | 1.54 | 18.33M |
| April 20, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 12,000 |
| April 17, 2026 | 1.2 | 1.23 | 1.23 | 1.23 | 1.2 | 98,000 |
| April 16, 2026 | 1.14 | 1.15 | 1.15 | 1.17 | 1.11 | 98,000 |
| April 15, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 14,000 |
| April 14, 2026 | 1.06 | 1.15 | 1.15 | 1.15 | 1.06 | 108,000 |
| April 13, 2026 | 1.1 | 1.13 | 1.13 | 1.14 | 1.01 | 94,000 |
| April 10, 2026 | 1.16 | 1.14 | 1.14 | 1.16 | 1.1 | 198,000 |
| April 09, 2026 | 1.18 | 1.13 | 1.13 | 1.18 | 1.13 | 18,000 |
| April 08, 2026 | 1.15 | 1.16 | 1.16 | 1.17 | 1.13 | 108,000 |
| April 02, 2026 | 1.16 | 1.12 | 1.12 | 1.16 | 1.12 | 26,000 |
| April 01, 2026 | 1.18 | 1.17 | 1.17 | 1.18 | 1.17 | 4,000 |
| March 31, 2026 | 1.14 | 1.18 | 1.18 | 1.18 | 1.13 | 54,000 |
| March 30, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 4,000 |
| March 27, 2026 | 1.22 | 1.23 | 1.23 | 1.23 | 1.22 | 4,000 |
| March 26, 2026 | 1.23 | 1.21 | 1.21 | 1.23 | 1.21 | 156,000 |