Skip to main content
MSW logo

Ming Shing Group Holdings Limited

MSWNASDAQIndustrialsEngineering & Construction

$1.41Today:- (-)1Y −38.16%

As of Jul 17, 2026 close

Market cap
$18.29M
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$0.60$2.40
Volume (live)
-
Avg. volume (3M)
87.25K

Ming Shing Group Holdings (MSW) Historical Stock Prices

Analyze Ming Shing Group Holdings (MSW) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Ming Shing Group Holdings (MSW) Interactive Price Chart

Interactive historical price chart showing Ming Shing Group Holdings stock price movements and trends across multiple time periods.

Loading chart...

MSW Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily62 records
Showing 1-50 of 62
Scroll for more columns
MSW historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Jul 17, 20261.361.421.321.411.4187.25K
Jul 16, 20261.391.401.361.371.37121.39K
Jul 15, 20261.361.411.351.371.37175.73K
Jul 14, 20261.311.531.301.501.50408.99K
Jul 13, 20261.311.451.311.371.37749.71K
Jul 10, 20261.602.101.401.621.6225.48M
Jul 9, 20261.741.751.291.291.2927.74M
Jul 8, 20261.251.281.251.251.2517.60K
Jul 7, 20261.251.301.241.271.2726.33K
Jul 6, 20261.241.321.241.261.2628.73K
Jul 2, 20261.311.331.271.271.2730.62K
Jul 1, 20261.301.371.301.311.3124.29K
Jun 30, 20261.301.371.301.331.3350.60K
Jun 29, 20261.271.341.261.291.2943.52K
Jun 26, 20261.221.301.221.271.27101.32K
Jun 25, 20261.271.291.251.261.2654.70K
Jun 24, 20261.291.361.271.301.3055.96K
Jun 23, 20261.261.351.261.331.3347.08K
Jun 22, 20261.361.381.301.331.33163.71K
Jun 18, 20261.331.441.331.401.4084.48K
Jun 17, 20261.351.491.351.371.37165.72K
Jun 16, 20261.191.561.191.421.42768.22K
Jun 15, 20261.271.311.211.251.25323.45K
Jun 12, 20261.251.451.241.251.25514.71K
Jun 11, 20261.151.531.141.421.422.36M
Jun 10, 20262.052.181.221.351.3529.36M
Jun 9, 20261.321.391.301.321.3227.92M
Jun 8, 20261.141.321.141.321.32374.05K
Jun 5, 20261.471.561.301.341.34592.31K
Jun 4, 20261.351.601.281.461.46188.47K
Jun 3, 20261.261.651.261.491.49136.62K
Jun 2, 20261.191.301.191.271.2763.87K
Jun 1, 20261.361.361.051.251.25115.90K
May 29, 20261.391.561.391.451.4578.70K
May 28, 20261.281.441.241.431.43106.14K
May 27, 20261.401.481.261.291.29183.01K
May 26, 20261.281.851.251.701.706.55M
May 22, 20261.441.441.161.351.3527.07K
May 21, 20261.611.671.581.581.5814.50K
May 20, 20261.701.741.671.671.6716.87K
May 19, 20261.691.801.691.731.7351.71K
May 18, 20261.861.861.681.681.6876.06K
May 15, 20261.881.901.691.831.8332.54K
May 14, 20261.761.791.671.741.7428.15K
May 13, 20261.561.751.561.751.7547.56K
May 12, 20261.781.831.511.521.5279.45K
May 11, 20261.791.791.581.621.6235.05K
May 8, 20261.871.951.751.761.7639.37K
May 7, 20261.551.971.541.931.93123.16K
May 6, 20261.681.691.451.511.51147.51K
Show:
of 62

Source: Daily price history (open, high, low, close and volume). Data as of Jul 17, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.