MS Concept Limited (HKG:8447)
Hong Kong
· Delayed Price · Currency is HKD 0.0770
+0.0010 (1.32%)
Apr 29, 2026, 4:08 PM HKT
MS Concept Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | -2.56% | 1,070,000 |
| Apr 27, 2026 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 16.42% | 1,980,000 |
| Apr 24, 2026 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | -1.47% | 1,020,000 |
| Apr 23, 2026 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -13.92% | 160,000 |
| Apr 22, 2026 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | - | 250,000 |
| Apr 21, 2026 | 0.08 | 0.08 | 0.07 | 0.08 | 0.08 | - | 50,000 |
| Apr 20, 2026 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 1.28% | 100,000 |
| Apr 17, 2026 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 5.41% | 490,000 |
| Apr 16, 2026 | 0.06 | 0.08 | 0.06 | 0.07 | 0.07 | 17.46% | 1,310,000 |
| Apr 15, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -1.56% | 460,000 |
| Apr 14, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 310,000 |
| Apr 13, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 110,000 |
| Apr 10, 2026 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | -3.03% | 810,000 |
| Apr 9, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -5.71% | 60,000 |
| Apr 8, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -4.11% | 1,560,000 |
| Apr 2, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -1.35% | 530,000 |
| Apr 1, 2026 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -1.33% | 860,000 |
| Mar 31, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -6.25% | 300,000 |
| Mar 30, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -4.76% | 150,000 |
| Mar 27, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | - |
| Mar 26, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | - |
| Mar 25, 2026 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -4.55% | 320,000 |
| Mar 24, 2026 | 0.09 | 0.09 | 0.08 | 0.09 | 0.09 | 1.15% | 60,000 |
| Mar 23, 2026 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | - | 800,000 |
| Mar 20, 2026 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | -5.43% | 240,000 |
| Mar 19, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 90,000 |
| Mar 18, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 2.22% | 630,000 |
| Mar 17, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 230,000 |
| Mar 16, 2026 | 0.08 | 0.10 | 0.08 | 0.09 | 0.09 | 8.43% | 1,490,000 |
| Mar 13, 2026 | 0.10 | 0.10 | 0.08 | 0.08 | 0.08 | -13.54% | 2,240,000 |
| Mar 12, 2026 | 0.07 | 0.10 | 0.07 | 0.10 | 0.10 | 24.68% | 4,870,000 |
| Mar 11, 2026 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 5.48% | 1,800,000 |
| Mar 10, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 7.35% | 550,000 |
| Mar 9, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 3.03% | 1,400,000 |
| Mar 6, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -7.04% | 50,000 |
| Mar 5, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 390,000 |
| Mar 4, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -2.74% | 1,240,000 |
| Mar 3, 2026 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -6.41% | 1,120,000 |
| Mar 2, 2026 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -3.70% | 1,460,000 |
| Feb 27, 2026 | 0.08 | 0.09 | 0.08 | 0.08 | 0.08 | 12.50% | 8,220,000 |
| Feb 26, 2026 | 0.05 | 0.08 | 0.05 | 0.07 | 0.07 | 44.00% | 16,350,000 |
| Feb 25, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -3.85% | 330,000 |
| Feb 24, 2026 | 0.05 | 0.06 | 0.05 | 0.05 | 0.05 | -10.34% | 360,000 |
| Feb 23, 2026 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | 11.54% | 890,000 |
| Feb 20, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 18.18% | 1,280,000 |
| Feb 16, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Feb 13, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 200,000 |
| Feb 12, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.33% | 80,000 |
| Feb 11, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 4.88% | 1,240,000 |
| Feb 10, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Feb 9, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Feb 6, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Feb 5, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Feb 4, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Feb 3, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Feb 2, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.38% | - |
| Jan 30, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 200,000 |
| Jan 29, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 200,000 |
| Jan 28, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.44% | 570,000 |
| Jan 27, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Jan 26, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Jan 23, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 100,000 |
| Jan 22, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Jan 21, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 120,000 |
| Jan 20, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Jan 19, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 13.89% | 390,000 |
| Jan 16, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.70% | 300,000 |
| Jan 15, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 350,000 |
| Jan 14, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 620,000 |
| Jan 13, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 220,000 |
| Jan 12, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -5.13% | 820,000 |
| Jan 9, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.50% | 20,000 |
| Jan 8, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.56% | - |
| Jan 7, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.50% | 90,000 |
| Jan 6, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 160,000 |
| Jan 5, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.56% | 280,000 |
| Jan 2, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Dec 31, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Dec 30, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Dec 29, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Dec 24, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Dec 23, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Dec 22, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Dec 19, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.50% | 280,000 |
| Dec 18, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Dec 17, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Dec 16, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Dec 15, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Dec 12, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.56% | 210,000 |
| Dec 11, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.63% | - |
| Dec 10, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Dec 9, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -5.00% | 270,000 |
| Dec 8, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 5.26% | 1,210,000 |
| Dec 5, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Dec 4, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.56% | 220,000 |
| Dec 3, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.63% | 100,000 |
| Dec 2, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Dec 1, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 5.56% | 10,000 |
| Nov 28, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Nov 27, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |