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 $1,700.14 as of October 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $3,976.62, while $1000 invested 1 year ago would be worth $1,647.83. This corresponds to total returns of 70.01%, 297.66%, 64.78%, respectively, with annualized returns of 6.56%, 31.8%, 64.78%.
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 |
|---|---|---|---|---|---|---|
| October 02, 2026 | 1.3 | 1.34 | 1.34 | 1.4 | 1.3 | 258,000 |
| September 30, 2026 | 1.35 | 1.32 | 1.32 | 1.35 | 1.31 | 110,000 |
| September 29, 2026 | 1.33 | 1.4 | 1.4 | 1.4 | 1.3 | 608,000 |
| September 28, 2026 | 1.42 | 1.32 | 1.32 | 1.42 | 1.31 | 202,000 |
| September 25, 2026 | 1.49 | 1.42 | 1.42 | 1.49 | 1.4 | 422,000 |
| September 24, 2026 | 1.44 | 1.49 | 1.49 | 1.5 | 1.44 | 20,000 |
| September 23, 2026 | 1.48 | 1.43 | 1.43 | 1.48 | 1.43 | 126,000 |
| September 22, 2026 | 1.5 | 1.48 | 1.48 | 1.5 | 1.41 | 196,000 |
| September 21, 2026 | 1.57 | 1.49 | 1.49 | 1.57 | 1.45 | 138,000 |
| September 18, 2026 | 1.45 | 1.5 | 1.5 | 1.65 | 1.45 | 760,000 |
| September 17, 2026 | 1.21 | 1.45 | 1.45 | 1.45 | 1.21 | 736,000 |
| September 16, 2026 | 1.18 | 1.19 | 1.19 | 1.25 | 1.18 | 298,000 |
| September 15, 2026 | 1.2 | 1.19 | 1.19 | 1.21 | 1.19 | 86,000 |
| September 11, 2026 | 1.21 | 1.2 | 1.2 | 1.25 | 1.2 | 206,000 |
| September 10, 2026 | 1.23 | 1.22 | 1.22 | 1.23 | 1.2 | 240,000 |
| September 09, 2026 | 1.28 | 1.23 | 1.23 | 1.28 | 1.23 | 52,000 |
| September 08, 2026 | 1.16 | 1.25 | 1.25 | 1.25 | 1.16 | 170,000 |
| September 07, 2026 | 1.25 | 1.2 | 1.2 | 1.25 | 1.14 | 142,000 |
| September 04, 2026 | 1.18 | 1.24 | 1.24 | 1.29 | 1.18 | 60,000 |
| September 03, 2026 | 1.19 | 1.18 | 1.18 | 1.2 | 1.13 | 176,000 |
| September 02, 2026 | 1.18 | 1.2 | 1.2 | 1.2 | 1.11 | 244,000 |
| September 01, 2026 | 1.25 | 1.19 | 1.19 | 1.3 | 1.19 | 138,000 |
| August 31, 2026 | 1.28 | 1.24 | 1.24 | 1.28 | 1.15 | 418,000 |
| August 28, 2026 | 1.21 | 1.28 | 1.28 | 1.28 | 1.19 | 238,000 |
| August 27, 2026 | 1.27 | 1.26 | 1.26 | 1.27 | 1.26 | 10,000 |
| August 25, 2026 | 1.16 | 1.25 | 1.25 | 1.28 | 1.15 | 20,000 |
| August 21, 2026 | 1.11 | 1.26 | 1.26 | 1.26 | 1.11 | 150,000 |
| August 20, 2026 | 1.22 | 1.19 | 1.19 | 1.22 | 1.18 | 118,000 |
| August 19, 2026 | 1.22 | 1.24 | 1.24 | 1.24 | 1.22 | 54,000 |
| August 18, 2026 | 1.31 | 1.26 | 1.26 | 1.31 | 1.25 | 40,000 |
| August 17, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 16,000 |
| August 14, 2026 | 1.25 | 1.23 | 1.23 | 1.27 | 1.18 | 98,000 |
| August 13, 2026 | 1.31 | 1.27 | 1.27 | 1.31 | 1.27 | 12,000 |
| August 12, 2026 | 1.24 | 1.31 | 1.31 | 1.31 | 1.2 | 62,000 |
| August 11, 2026 | 1.22 | 1.24 | 1.24 | 1.24 | 1.19 | 124,000 |
| August 10, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 46,000 |
| August 07, 2026 | 1.3 | 1.24 | 1.24 | 1.32 | 1.22 | 454,000 |
| August 06, 2026 | 1 | 1.28 | 1.28 | 1.28 | 0.99 | 2.44M |
| August 05, 2026 | 0.98 | 1 | 1 | 1 | 0.98 | 1.47M |
| August 04, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 8,000 |
| August 03, 2026 | 1 | 0.98 | 0.98 | 1 | 0.97 | 582,000 |
| July 31, 2026 | 0.94 | 0.98 | 0.98 | 0.99 | 0.94 | 68,000 |
| July 30, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 2,000 |
| July 29, 2026 | 0.98 | 0.97 | 0.97 | 1 | 0.97 | 50,000 |
| July 28, 2026 | 0.94 | 0.95 | 0.95 | 0.95 | 0.91 | 58,000 |
| July 27, 2026 | 0.95 | 0.94 | 0.94 | 0.95 | 0.89 | 310,000 |
| July 24, 2026 | 0.94 | 0.93 | 0.93 | 0.94 | 0.93 | 18,000 |
| July 23, 2026 | 0.96 | 0.94 | 0.94 | 0.96 | 0.93 | 30,000 |
| July 22, 2026 | 0.96 | 0.98 | 0.98 | 0.98 | 0.96 | 60,000 |
| July 21, 2026 | 1 | 1 | 1 | 1 | 1 | 4,000 |
| July 20, 2026 | 0.97 | 1 | 1 | 1.05 | 0.93 | 348,000 |
| July 17, 2026 | 0.99 | 0.97 | 0.97 | 1.07 | 0.97 | 242,000 |
| July 16, 2026 | 1.08 | 0.99 | 0.99 | 1.08 | 0.99 | 52,000 |
| July 15, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 2,000 |
| July 14, 2026 | 1 | 0.95 | 0.95 | 1 | 0.95 | 72,000 |
| 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 |