Ming Shing Group Limited (MSW)
3.52
-0.27 (-7.12%)
At close: Mar 28, 2025, 3:59 PM
MSW Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 3.31 | 3.61 | 3.31 | 3.61 | -0.18 | -4.75% | 4,242 |
| Mar 27, 2025 | 3.80 | 3.96 | 3.50 | 3.79 | 0.03 | 0.80% | 17,900 |
| Mar 26, 2025 | 3.98 | 4.33 | 3.76 | 3.76 | -0.37 | -8.96% | 13,200 |
| Mar 25, 2025 | 4.16 | 4.45 | 3.90 | 4.13 | -0.12 | -2.82% | 143,300 |
| Mar 24, 2025 | 4.24 | 4.57 | 3.69 | 4.25 | -0.04 | -0.93% | 224,400 |
| Mar 21, 2025 | 4.50 | 4.84 | 4.11 | 4.29 | 0.02 | 0.47% | 91,500 |
| Mar 20, 2025 | 4.71 | 4.97 | 4.20 | 4.27 | -0.53 | -11.04% | 64,305 |
| Mar 19, 2025 | 4.98 | 5.58 | 4.51 | 4.80 | -0.13 | -2.64% | 132,100 |
| Mar 18, 2025 | 5.25 | 5.54 | 4.48 | 4.93 | -0.32 | -6.10% | 158,900 |
| Mar 17, 2025 | 5.31 | 5.60 | 5.11 | 5.25 | -0.22 | -4.02% | 16,600 |
| Mar 14, 2025 | 6.02 | 6.02 | 5.40 | 5.47 | -0.17 | -3.01% | 19,500 |
| Mar 13, 2025 | 5.78 | 5.82 | 5.40 | 5.64 | -0.09 | -1.57% | 20,015 |
| Mar 12, 2025 | 5.27 | 5.95 | 5.27 | 5.73 | 0.36 | 6.70% | 16,941 |
| Mar 11, 2025 | 5.72 | 6.31 | 5.25 | 5.37 | 0.13 | 2.48% | 13,000 |
| Mar 10, 2025 | 5.60 | 5.60 | 5.24 | 5.24 | -0.21 | -3.85% | 7,300 |
| Mar 7, 2025 | 5.62 | 5.62 | 5.05 | 5.45 | -0.01 | -0.18% | 16,008 |
| Mar 6, 2025 | 5.60 | 5.61 | 5.34 | 5.46 | -0.18 | -3.19% | 31,200 |
| Mar 5, 2025 | 5.66 | 5.78 | 5.36 | 5.64 | -0.05 | -0.88% | 42,700 |
| Mar 4, 2025 | 5.50 | 5.95 | 5.50 | 5.69 | 0.14 | 2.52% | 20,200 |
| Mar 3, 2025 | 4.97 | 6.16 | 4.97 | 5.55 | 0.48 | 9.47% | 235,900 |
| Feb 28, 2025 | 4.10 | 5.39 | 4.02 | 5.07 | 0.81 | 19.01% | 905,100 |
| Feb 27, 2025 | 5.21 | 5.30 | 4.26 | 4.26 | -0.60 | -12.35% | 395,700 |
| Feb 26, 2025 | 4.82 | 5.34 | 4.43 | 4.86 | 0.04 | 0.83% | 1,408,400 |
| Feb 25, 2025 | 4.63 | 5.36 | 4.22 | 4.82 | 0.15 | 3.21% | 202,000 |
| Feb 24, 2025 | 5.22 | 5.80 | 4.50 | 4.67 | -0.55 | -10.54% | 340,300 |
| Feb 21, 2025 | 5.68 | 5.68 | 5.06 | 5.22 | -0.46 | -8.10% | 48,700 |
| Feb 20, 2025 | 5.12 | 5.76 | 4.88 | 5.68 | 0.55 | 10.72% | 146,700 |
| Feb 19, 2025 | 4.23 | 5.79 | 4.00 | 5.13 | 0.81 | 18.75% | 366,300 |
| Feb 18, 2025 | 3.80 | 4.39 | 3.50 | 4.32 | 0.51 | 13.39% | 453,700 |
| Feb 14, 2025 | 3.49 | 3.97 | 3.49 | 3.81 | 0.32 | 9.17% | 136,100 |
| Feb 13, 2025 | 3.06 | 3.50 | 2.12 | 3.49 | 0.46 | 15.18% | 942,800 |
| Feb 12, 2025 | 4.45 | 4.75 | 3.03 | 3.03 | -2.62 | -46.37% | 1,253,000 |
| Feb 11, 2025 | 6.10 | 6.32 | 2.75 | 5.65 | -0.71 | -11.16% | 577,644 |
| Feb 10, 2025 | 8.37 | 8.78 | 5.60 | 6.36 | -2.14 | -25.18% | 1,891,189 |
| Feb 7, 2025 | 8.51 | 8.72 | 8.34 | 8.50 | 0.17 | 2.04% | 28,208 |
| Feb 6, 2025 | 8.40 | 8.53 | 8.26 | 8.33 | 0.10 | 1.22% | 31,685 |
| Feb 5, 2025 | 8.33 | 8.50 | 8.19 | 8.23 | -0.02 | -0.24% | 32,497 |
| Feb 4, 2025 | 8.17 | 8.75 | 7.99 | 8.25 | -0.01 | -0.12% | 37,788 |
| Feb 3, 2025 | 8.25 | 8.40 | 7.82 | 8.26 | 0.15 | 1.85% | 21,834 |
| Jan 31, 2025 | 8.00 | 8.38 | 7.80 | 8.11 | 0.31 | 3.97% | 89,083 |
| Jan 30, 2025 | 8.44 | 8.58 | 7.80 | 7.80 | -0.70 | -8.24% | 374,348 |
| Jan 29, 2025 | 8.21 | 8.55 | 8.21 | 8.50 | 0.10 | 1.19% | 29,511 |
| Jan 28, 2025 | 8.06 | 8.45 | 8.06 | 8.40 | -0.08 | -0.94% | 22,736 |
| Jan 27, 2025 | 8.08 | 8.60 | 6.67 | 8.48 | -0.02 | -0.24% | 272,481 |
| Jan 24, 2025 | 8.11 | 8.50 | 8.00 | 8.50 | 0.16 | 1.92% | 397,403 |
| Jan 23, 2025 | 8.33 | 8.48 | 8.00 | 8.34 | -0.05 | -0.60% | 146,353 |
| Jan 22, 2025 | 8.03 | 8.59 | 8.00 | 8.39 | 0.44 | 5.53% | 912,582 |
| Jan 21, 2025 | 8.26 | 8.70 | 7.80 | 7.95 | -0.26 | -3.17% | 389,178 |
| Jan 17, 2025 | 8.45 | 9.00 | 8.09 | 8.21 | -0.21 | -2.49% | 1,004,624 |
| Jan 16, 2025 | 7.96 | 8.60 | 7.94 | 8.42 | 0.52 | 6.58% | 460,222 |