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 $1,598.64 as of August 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $3,447.05, while $1000 invested 1 year ago would be worth $1,453.61. This corresponds to total returns of 59.86%, 244.7%, 45.36%, respectively, with annualized returns of 5.86%, 28.07%, 45.36%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| 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 |