USD
Datos históricos de Ming Shing Group Holdings Limited
Ming Shing Group Holdings Limited · MSW
$1.26
▲ +0.01 (+0.80%)
Última operación · 10/10/2026, 17:41:43 UTC
- Variación en el periodo
- −45.65%
- Máximo
- US$2.69
- 10 de octubre de 2025
- Mínimo
- US$0.60
- 9 de febrero de 2026
- Volumen medio diario
- 0.46 M
Del 10 de octubre de 2025 al 8 de julio de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 8 jul 2026 | 1.25 | 1.28 | 1.25 | 1.25 | −1.57% | 17,600 |
| 7 jul 2026 | 1.25 | 1.30 | 1.24 | 1.27 | +0.79% | 26,326 |
| 6 jul 2026 | 1.24 | 1.32 | 1.24 | 1.26 | −0.79% | 28,734.226 |
| 2 jul 2026 | 1.31 | 1.33 | 1.27 | 1.27 | −3.05% | 30,619.337 |
| 1 jul 2026 | 1.30 | 1.37 | 1.30 | 1.31 | −1.50% | 24,288.337 |
| 30 jun 2026 | 1.30 | 1.37 | 1.30 | 1.33 | +3.10% | 50,604 |
| 29 jun 2026 | 1.27 | 1.34 | 1.26 | 1.29 | +1.57% | 43,522 |
| 26 jun 2026 | 1.22 | 1.30 | 1.22 | 1.27 | +0.79% | 101,317.361 |
| 25 jun 2026 | 1.27 | 1.29 | 1.25 | 1.26 | −3.08% | 54,703.326 |
| 24 jun 2026 | 1.29 | 1.36 | 1.27 | 1.30 | −2.26% | 55,958 |
| 23 jun 2026 | 1.26 | 1.36 | 1.26 | 1.33 | 0.00% | 47,083 |
| 22 jun 2026 | 1.36 | 1.38 | 1.30 | 1.33 | −5.00% | 163,705 |
| 18 jun 2026 | 1.33 | 1.44 | 1.33 | 1.40 | +2.19% | 84,479 |
| 17 jun 2026 | 1.35 | 1.49 | 1.35 | 1.37 | −3.52% | 165,724 |
| 16 jun 2026 | 1.19 | 1.56 | 1.19 | 1.42 | +13.60% | 768,221.667 |
| 15 jun 2026 | 1.27 | 1.31 | 1.21 | 1.25 | 0.00% | 323,452.926 |
| 12 jun 2026 | 1.25 | 1.45 | 1.24 | 1.25 | −11.97% | 514,710.502 |
| 11 jun 2026 | 1.15 | 1.53 | 1.14 | 1.42 | +5.19% | 2.36 M |
| 10 jun 2026 | 2.05 | 2.18 | 1.22 | 1.35 | +2.27% | 29.36 M |
| 9 jun 2026 | 1.32 | 1.39 | 1.30 | 1.32 | 0.00% | 27.92 M |
| 8 jun 2026 | 1.14 | 1.32 | 1.14 | 1.32 | −1.49% | 374,045.843 |
| 5 jun 2026 | 1.47 | 1.56 | 1.30 | 1.34 | −8.22% | 592,308 |
| 4 jun 2026 | 1.35 | 1.60 | 1.28 | 1.46 | −2.01% | 188,468 |
| 3 jun 2026 | 1.26 | 1.65 | 1.26 | 1.49 | +17.32% | 136,623.383 |
| 2 jun 2026 | 1.19 | 1.30 | 1.19 | 1.27 | +1.60% | 63,868.968 |
| 1 jun 2026 | 1.36 | 1.36 | 1.05 | 1.25 | −13.79% | 115,902.415 |
| 29 may 2026 | 1.39 | 1.56 | 1.39 | 1.45 | +1.40% | 78,697 |
| 28 may 2026 | 1.28 | 1.44 | 1.24 | 1.43 | +10.85% | 106,141 |
| 27 may 2026 | 1.40 | 1.48 | 1.26 | 1.29 | −24.12% | 183,011.228 |
| 26 may 2026 | 1.28 | 1.85 | 1.25 | 1.70 | +25.92% | 6.55 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.