ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Ming Shing Group Holdings Limited - Ordinary Shares (NQ:MSW)

1.130 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 20, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 20, 2026 1.010 1.150 0.9900 1.130 251,405 +0.13(+13.00%)
Jan 16, 2026 1.030 1.080 1.000 1.000 125,197 -0.01(-0.99%)
Jan 15, 2026 1.110 1.230 1.010 1.010 387,117 -0.10(-9.01%)
Jan 14, 2026 0.9500 1.330 0.9501 1.110 3,049,255 +0.13(+13.03%)
Jan 13, 2026 0.9400 0.9820 0.9370 0.9820 44,075 +0.01(+1.24%)
Jan 12, 2026 0.9300 0.9730 0.9330 0.9700 42,132 +0.00(+0.41%)
Jan 09, 2026 0.9400 0.9900 0.9200 0.9660 67,662 +0.03(+3.06%)
Jan 08, 2026 1.000 1.020 0.9010 0.9373 129,656 -0.05(-5.25%)
Jan 07, 2026 1.070 1.070 0.9700 0.9892 75,316 -0.05(-4.88%)
Jan 06, 2026 1.030 1.060 0.9600 1.040 244,281 +0.01(+0.97%)
Jan 05, 2026 1.000 1.043 0.9780 1.030 186,123 +0.03(+3.10%)
Jan 02, 2026 0.9600 1.030 0.9250 0.9990 291,064 -0.00(-0.10%)
Dec 31, 2025 1.040 1.070 0.9700 1.000 228,651 +0.00(+0.00%)
Dec 30, 2025 0.9800 1.080 0.9309 1.000 173,197 +0.00(+0.00%)
Dec 29, 2025 0.9000 1.050 0.8900 1.000 174,548 +0.10(+11.23%)
Dec 26, 2025 1.090 1.090 0.8606 0.8990 262,808 -0.11(-10.99%)
Dec 24, 2025 0.9900 1.060 0.9800 1.010 19,219 +0.03(+3.01%)
Dec 23, 2025 1.070 1.100 0.9805 0.9805 25,681 -0.07(-6.62%)
Dec 22, 2025 1.190 1.190 1.050 1.050 31,786 -0.07(-6.25%)
Dec 19, 2025 1.150 1.210 1.120 1.120 22,469 -0.01(-0.88%)
Dec 18, 2025 1.110 1.150 1.090 1.130 12,045 +0.10(+9.71%)
Dec 17, 2025 1.190 1.200 0.9700 1.030 62,350 -0.18(-14.88%)
Dec 16, 2025 1.310 1.390 1.180 1.210 89,336 -0.06(-4.72%)
Dec 15, 2025 1.630 1.655 1.190 1.270 556,791 -0.25(-16.45%)
Dec 12, 2025 1.400 1.650 1.400 1.520 54,895 +0.20(+15.15%)
Dec 11, 2025 1.370 1.370 1.320 1.320 7,809 -0.04(-3.02%)
Dec 10, 2025 1.460 1.460 1.330 1.361 43,697 -0.07(-4.63%)
Dec 09, 2025 1.590 1.590 1.390 1.427 21,481 -0.15(-9.67%)
Dec 08, 2025 1.600 1.600 1.520 1.580 12,804 -0.01(-0.69%)
Dec 05, 2025 1.466 1.600 1.440 1.591 7,029 -0.07(-4.14%)
Dec 04, 2025 1.600 1.750 1.570 1.660 8,979 +0.03(+1.82%)
Dec 03, 2025 1.550 1.650 1.550 1.630 9,315 +0.11(+7.24%)
Dec 02, 2025 1.470 1.800 1.470 1.520 47,521 +0.12(+8.57%)
Dec 01, 2025 1.650 1.650 1.400 1.400 33,352 -0.28(-16.67%)
Nov 28, 2025 1.520 1.690 1.520 1.680 4,062 +0.15(+9.87%)
Nov 26, 2025 1.700 1.700 1.500 1.529 57,467 -0.16(-9.52%)
Nov 25, 2025 1.690 1.690 1.690 1.690 3,383 -0.03(-1.93%)
Nov 24, 2025 1.720 1.723 1.630 1.723 4,328 +0.13(+8.37%)
Nov 21, 2025 1.700 1.700 1.590 1.590 1,955 -0.11(-6.46%)
Nov 20, 2025 1.564 1.770 1.555 1.700 55,246 +0.17(+11.11%)
Nov 19, 2025 1.440 1.590 1.430 1.530 22,280 +0.20(+15.04%)
Nov 18, 2025 1.600 1.640 1.210 1.330 50,848 -0.28(-17.39%)
Nov 17, 2025 1.610 1.700 1.600 1.610 7,910 +0.01(+0.63%)
Nov 14, 2025 1.730 1.775 1.600 1.600 52,999 -0.26(-13.98%)
Nov 13, 2025 1.968 1.968 1.850 1.860 30,580 -0.02(-1.06%)
Nov 12, 2025 2.150 2.380 1.880 1.880 131,241 -0.24(-11.32%)
Nov 11, 2025 2.030 2.130 1.950 2.120 15,762 +0.21(+10.99%)
Nov 10, 2025 2.040 2.155 1.810 1.910 76,360 -0.09(-4.50%)
Nov 07, 2025 2.040 2.100 2.000 2.000 31,321 -0.10(-4.76%)
Nov 06, 2025 2.030 2.100 2.030 2.100 1,460 +0.08(+3.96%)
Nov 05, 2025 2.150 2.230 2.000 2.020 35,765 -0.12(-5.61%)
Nov 04, 2025 2.200 2.200 2.100 2.140 4,333 -0.06(-2.73%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.