5 DAY PERFORMANCE
+9.09%
1 MONTH PERFORMANCE
+2.86%
3 MONTH PERFORMANCE
-51.17%
YEAR-TO-DATE PERFORMANCE
-36.13%
Ming Shing Group Holdings Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $3.74 | $3.79 (1.34%) | $3.91 | $3.61 | 16,115 | $49.18 M |
| 04/29/2025 | $3.99 | $3.87 (-3.01%) | $3.99 | $3.74 | 11,306 | $50.21 M |
| 04/28/2025 | $3.48 | $3.77 (8.33%) | $3.89 | $3.34 | 283,400 | $48.92 M |
| 04/25/2025 | $3.70 | $3.63 (-1.89%) | $3.71 | $3.50 | 76,760 | $47.10 M |
| 04/24/2025 | $3.57 | $3.69 (3.36%) | $3.80 | $3.52 | 128,724 | $47.88 M |
| 04/23/2025 | $3.52 | $3.71 (5.4%) | $3.75 | $3.39 | 221,800 | $48.14 M |
| 04/22/2025 | $3.56 | $3.36 (-5.62%) | $3.79 | $3.33 | 136,000 | $43.60 M |
| 04/21/2025 | $3.34 | $3.56 (6.59%) | $3.66 | $3.33 | 4,600 | $46.19 M |
| 04/17/2025 | $3.24 | $3.45 (6.48%) | $3.59 | $3.22 | 16,337 | $44.76 M |
| 04/16/2025 | $3.10 | $3.38 (9.03%) | $3.38 | $3.10 | 10,800 | $43.86 M |
| 04/15/2025 | $2.91 | $3.04 (4.47%) | $3.42 | $2.91 | 15,800 | $39.44 M |
| 04/14/2025 | $3.60 | $3.00 (-16.67%) | $3.71 | $2.90 | 22,800 | $38.93 M |
| 04/11/2025 | $3.45 | $3.53 (2.32%) | $3.95 | $3.40 | 126,800 | $45.80 M |
| 04/10/2025 | $3.60 | $3.45 (-4.17%) | $3.64 | $3.45 | 3,200 | $44.76 M |
| 04/09/2025 | $3.80 | $3.47 (-8.68%) | $3.88 | $3.47 | 8,448 | $45.02 M |
| 04/08/2025 | $3.79 | $3.64 (-3.96%) | $4.04 | $3.60 | 57,300 | $47.23 M |
| 04/07/2025 | $4.07 | $3.76 (-7.62%) | $4.37 | $3.68 | 97,100 | $48.79 M |
| 04/04/2025 | $3.62 | $4.01 (10.77%) | $4.26 | $3.58 | 11,400 | $52.03 M |
| 04/03/2025 | $3.97 | $3.70 (-6.8%) | $4.40 | $3.69 | 19,163 | $48.01 M |
| 04/02/2025 | $3.88 | $3.85 (-0.77%) | $3.88 | $3.77 | 2,700 | $49.95 M |
| 04/01/2025 | $3.57 | $3.85 (7.84%) | $3.85 | $3.57 | 8,370 | $49.95 M |
| 03/31/2025 | $3.81 | $3.59 (-5.77%) | $3.81 | $3.59 | 1,400 | $46.58 M |
| 03/28/2025 | $3.31 | $3.61 (9.06%) | $3.61 | $3.31 | 4,242 | $46.84 M |
| 03/27/2025 | $3.80 | $3.79 (-0.26%) | $3.96 | $3.50 | 17,900 | $49.18 M |
| 03/26/2025 | $3.98 | $3.76 (-5.53%) | $4.33 | $3.76 | 13,200 | $48.79 M |
| 03/25/2025 | $4.16 | $4.13 (-0.72%) | $4.45 | $3.90 | 143,300 | $53.59 M |
| 03/24/2025 | $4.24 | $4.25 (0.24%) | $4.57 | $3.69 | 224,400 | $55.14 M |
| 03/21/2025 | $4.50 | $4.29 (-4.67%) | $4.84 | $4.11 | 91,500 | $55.66 M |
| 03/20/2025 | $4.71 | $4.27 (-9.34%) | $4.97 | $4.20 | 64,305 | $55.40 M |
| 03/19/2025 | $4.98 | $4.80 (-3.61%) | $5.58 | $4.51 | 132,100 | $62.28 M |
| 03/18/2025 | $5.25 | $4.93 (-6.1%) | $5.54 | $4.48 | 158,900 | $63.97 M |
| 03/17/2025 | $5.31 | $5.25 (-1.13%) | $5.60 | $5.11 | 16,600 | $68.12 M |
| 03/14/2025 | $6.02 | $5.47 (-9.14%) | $6.02 | $5.40 | 19,500 | $70.97 M |
| 03/13/2025 | $5.78 | $5.64 (-2.42%) | $5.82 | $5.40 | 20,015 | $73.18 M |
| 03/12/2025 | $5.27 | $5.73 (8.73%) | $5.95 | $5.27 | 16,941 | $74.35 M |
| 03/11/2025 | $5.72 | $5.37 (-6.12%) | $6.31 | $5.25 | 13,000 | $69.68 M |
| 03/10/2025 | $5.60 | $5.24 (-6.43%) | $5.60 | $5.24 | 7,300 | $67.99 M |
| 03/07/2025 | $5.62 | $5.45 (-3.02%) | $5.62 | $5.05 | 16,008 | $70.71 M |
| 03/06/2025 | $5.60 | $5.46 (-2.5%) | $5.61 | $5.34 | 31,200 | $70.84 M |
| 03/05/2025 | $5.66 | $5.64 (-0.35%) | $5.78 | $5.36 | 42,700 | $73.18 M |
| 03/04/2025 | $5.50 | $5.69 (3.45%) | $5.95 | $5.50 | 20,200 | $73.83 M |
| 03/03/2025 | $4.97 | $5.55 (11.67%) | $6.16 | $4.97 | 235,900 | $72.01 M |
| 02/28/2025 | $4.10 | $5.07 (23.66%) | $5.39 | $4.02 | 905,100 | $65.78 M |
| 02/27/2025 | $5.21 | $4.26 (-18.23%) | $5.30 | $4.26 | 395,700 | $55.27 M |
| 02/26/2025 | $4.82 | $4.86 (0.83%) | $5.34 | $4.43 | 1.41 M | $63.06 M |
| 02/25/2025 | $4.63 | $4.82 (4.1%) | $5.36 | $4.22 | 202,000 | $62.54 M |
| 02/24/2025 | $5.22 | $4.67 (-10.54%) | $5.80 | $4.50 | 340,300 | $60.59 M |
| 02/21/2025 | $5.68 | $5.22 (-8.1%) | $5.68 | $5.06 | 48,700 | $67.73 M |
| 02/20/2025 | $5.12 | $5.68 (10.94%) | $5.76 | $4.88 | 146,700 | $73.70 M |
| 02/19/2025 | $4.23 | $5.13 (21.28%) | $5.79 | $4.00 | 366,300 | $66.56 M |
| 02/18/2025 | $3.80 | $4.32 (13.68%) | $4.39 | $3.50 | 453,700 | $56.05 M |
| 02/14/2025 | $3.49 | $3.81 (9.17%) | $3.97 | $3.49 | 136,100 | $49.43 M |
| 02/13/2025 | $3.06 | $3.49 (14.05%) | $3.50 | $2.12 | 942,800 | $45.28 M |
| 02/12/2025 | $4.45 | $3.03 (-31.91%) | $4.75 | $3.03 | 1.25 M | $39.31 M |
| 02/11/2025 | $6.10 | $5.65 (-7.38%) | $6.32 | $2.75 | 577,644 | $73.31 M |
| 02/10/2025 | $8.37 | $6.36 (-24.01%) | $8.78 | $5.60 | 1.89 M | $82.52 M |
| 02/07/2025 | $8.51 | $8.50 (-0.12%) | $8.72 | $8.34 | 28,208 | $110.29 M |
| 02/06/2025 | $8.40 | $8.33 (-0.83%) | $8.53 | $8.26 | 31,685 | $108.08 M |
| 02/05/2025 | $8.33 | $8.23 (-1.2%) | $8.50 | $8.19 | 32,497 | $106.78 M |
| 02/04/2025 | $8.17 | $8.25 (0.98%) | $8.75 | $7.99 | 37,788 | $107.04 M |
| 02/03/2025 | $8.25 | $8.26 (0.12%) | $8.40 | $7.82 | 21,834 | $107.17 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
