5 DAY PERFORMANCE
+11.58%
1 MONTH PERFORMANCE
+6.00%
3 MONTH PERFORMANCE
-34.16%
6 MONTH PERFORMANCE
-28.38%
YEAR-TO-DATE PERFORMANCE
+6.00%
1 YEAR PERFORMANCE
-72.18%
Ming Shing Group Holdings Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/17/2026 | $1.07 | $1.06 (-0.93%) | $1.07 | $1.00 | 22.06 K | $16.05 M |
| 02/13/2026 | $0.98 | $1.07 (9.74%) | $1.08 | $0.95 | 248.54 K | $16.05 M |
| 02/12/2026 | $0.89 | $0.95 (6.26%) | $0.98 | $0.89 | 25.70 K | $14.25 M |
| 02/11/2026 | $0.81 | $0.93 (14.53%) | $1.00 | $0.81 | 72.54 K | $13.95 M |
| 02/10/2026 | $0.71 | $0.83 (17.45%) | $0.85 | $0.70 | 227.60 K | $12.42 M |
| 02/09/2026 | $1.02 | $0.73 (-28.73%) | $1.06 | $0.60 | 545.30 K | $10.91 M |
| 02/06/2026 | $1.03 | $1.03 (0%) | $1.05 | $1.02 | 19.22 K | $15.45 M |
| 02/05/2026 | $1.07 | $1.01 (-5.61%) | $1.07 | $0.98 | 36.90 K | $15.15 M |
| 02/04/2026 | $1.18 | $1.07 (-9.32%) | $1.18 | $1.04 | 51.30 K | $16.05 M |
| 02/03/2026 | $1.21 | $1.17 (-3.31%) | $1.30 | $1.17 | 41.24 K | $17.55 M |
| 02/02/2026 | $1.16 | $1.17 (0.86%) | $1.20 | $1.13 | 49.90 K | $17.55 M |
| 01/30/2026 | $1.09 | $1.11 (1.83%) | $1.14 | $1.09 | 36.20 K | $16.65 M |
| 01/29/2026 | $1.15 | $1.13 (-1.74%) | $1.15 | $1.04 | 12.50 K | $16.95 M |
| 01/28/2026 | $1.36 | $1.13 (-16.91%) | $1.36 | $1.12 | 54.00 K | $16.95 M |
| 01/27/2026 | $1.20 | $1.31 (9.17%) | $1.42 | $1.18 | 164.60 K | $19.65 M |
| 01/26/2026 | $1.21 | $1.17 (-3.31%) | $1.21 | $1.16 | 15.00 K | $17.55 M |
| 01/23/2026 | $1.11 | $1.25 (12.61%) | $1.25 | $1.11 | 100.70 K | $18.75 M |
| 01/22/2026 | $1.10 | $1.11 (0.91%) | $1.13 | $1.06 | 52.70 K | $16.65 M |
| 01/21/2026 | $1.10 | $1.04 (-5.45%) | $1.13 | $1.00 | 120.70 K | $15.60 M |
| 01/20/2026 | $1.01 | $1.13 (11.88%) | $1.15 | $0.99 | 251.10 K | $16.95 M |
| 01/16/2026 | $1.03 | $1.00 (-2.91%) | $1.08 | $1.00 | 124.90 K | $15.00 M |
| 01/15/2026 | $1.11 | $1.01 (-9.01%) | $1.23 | $1.01 | 392.10 K | $15.15 M |
| 01/14/2026 | $0.95 | $1.11 (16.84%) | $1.33 | $0.95 | 3.06 M | $16.65 M |
| 01/13/2026 | $0.94 | $0.98 (4.47%) | $0.98 | $0.94 | 44.10 K | $14.73 M |
| 01/12/2026 | $0.93 | $0.97 (3.85%) | $0.97 | $0.93 | 42.10 K | $14.55 M |
| 01/09/2026 | $0.94 | $0.97 (2.77%) | $0.99 | $0.92 | 67.70 K | $14.49 M |
| 01/08/2026 | $1.00 | $0.94 (-6.3%) | $1.02 | $0.90 | 129.60 K | $14.06 M |
| 01/07/2026 | $1.07 | $0.99 (-7.57%) | $1.07 | $0.97 | 75.32 K | $14.84 M |
| 01/06/2026 | $1.03 | $1.04 (0.97%) | $1.06 | $0.96 | 244.30 K | $15.60 M |
| 01/05/2026 | $1.00 | $1.03 (3.1%) | $1.04 | $0.98 | 186.10 K | $15.45 M |
| 01/02/2026 | $0.96 | $1.00 (4.06%) | $1.03 | $0.93 | 291.10 K | $14.99 M |
| 12/31/2025 | $1.04 | $1.00 (-3.85%) | $1.07 | $0.97 | 228.70 K | $15.00 M |
| 12/30/2025 | $0.98 | $1.00 (2.04%) | $1.08 | $0.93 | 173.20 K | $15.00 M |
| 12/29/2025 | $0.90 | $1.00 (11.11%) | $1.05 | $0.89 | 174.50 K | $15.00 M |
| 12/26/2025 | $1.09 | $0.90 (-17.52%) | $1.09 | $0.86 | 262.80 K | $13.49 M |
| 12/24/2025 | $0.99 | $1.01 (2.02%) | $1.06 | $0.98 | 19.21 K | $15.15 M |
| 12/23/2025 | $1.07 | $0.98 (-8.32%) | $1.10 | $0.98 | 25.70 K | $14.72 M |
| 12/22/2025 | $1.19 | $1.05 (-11.76%) | $1.19 | $1.05 | 31.80 K | $15.75 M |
| 12/19/2025 | $1.15 | $1.12 (-2.61%) | $1.21 | $1.12 | 22.50 K | $16.80 M |
| 12/18/2025 | $1.11 | $1.13 (1.8%) | $1.15 | $1.09 | 12.05 K | $16.95 M |
| 12/17/2025 | $1.19 | $1.03 (-13.45%) | $1.20 | $0.97 | 62.40 K | $15.45 M |
| 12/16/2025 | $1.31 | $1.21 (-7.63%) | $1.39 | $1.18 | 89.30 K | $18.15 M |
| 12/15/2025 | $1.63 | $1.27 (-22.09%) | $1.65 | $1.19 | 556.80 K | $19.05 M |
| 12/12/2025 | $1.40 | $1.52 (8.57%) | $1.65 | $1.40 | 54.90 K | $22.80 M |
| 12/11/2025 | $1.37 | $1.32 (-3.65%) | $1.37 | $1.32 | 7.80 K | $19.80 M |
| 12/10/2025 | $1.46 | $1.36 (-6.85%) | $1.46 | $1.33 | 43.70 K | $20.40 M |
| 12/09/2025 | $1.59 | $1.43 (-10.06%) | $1.59 | $1.39 | 21.50 K | $21.45 M |
| 12/08/2025 | $1.60 | $1.58 (-1.25%) | $1.60 | $1.52 | 12.80 K | $23.70 M |
| 12/05/2025 | $1.47 | $1.59 (8.16%) | $1.60 | $1.44 | 7.00 K | $23.85 M |
| 12/04/2025 | $1.60 | $1.66 (3.75%) | $1.75 | $1.57 | 9.00 K | $24.90 M |
| 12/03/2025 | $1.55 | $1.63 (5.16%) | $1.65 | $1.55 | 9.30 K | $24.45 M |
| 12/02/2025 | $1.47 | $1.52 (3.4%) | $1.80 | $1.47 | 47.50 K | $22.80 M |
| 12/01/2025 | $1.65 | $1.40 (-15.15%) | $1.65 | $1.40 | 33.40 K | $21.00 M |
| 11/28/2025 | $1.52 | $1.68 (10.53%) | $1.69 | $1.52 | 4.10 K | $25.20 M |
| 11/26/2025 | $1.70 | $1.53 (-10%) | $1.70 | $1.50 | 57.40 K | $22.95 M |
| 11/25/2025 | $1.69 | $1.69 (0%) | $1.69 | $1.69 | 3.40 K | $25.35 M |
| 11/24/2025 | $1.72 | $1.72 (0%) | $1.72 | $1.63 | 4.30 K | $25.80 M |
| 11/21/2025 | $1.70 | $1.59 (-6.47%) | $1.70 | $1.59 | 2.00 K | $23.85 M |
| 11/20/2025 | $1.56 | $1.70 (8.97%) | $1.77 | $1.55 | 55.20 K | $25.50 M |
| 11/19/2025 | $1.44 | $1.53 (6.25%) | $1.59 | $1.43 | 22.30 K | $22.95 M |
| 11/18/2025 | $1.60 | $1.33 (-16.87%) | $1.64 | $1.21 | 50.80 K | $19.95 M |
| 11/17/2025 | $1.61 | $1.61 (0%) | $1.70 | $1.60 | 7.90 K | $24.15 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.
