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)

1.590 -0.110 (-6.46%)
Streaming Delayed Price Updated: 10:17 AM EST, Nov 21, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 03, 2025 2.270 2.270 2.190 2.200 11,681 -0.11(-4.76%)
Oct 31, 2025 2.160 2.320 2.100 2.310 17,005 +0.11(+5.00%)
Oct 30, 2025 2.220 2.220 2.120 2.200 16,389 -0.03(-1.35%)
Oct 29, 2025 2.240 2.325 2.200 2.230 24,648 -0.05(-2.19%)
Oct 28, 2025 2.280 2.290 2.230 2.280 4,481 -0.01(-0.44%)
Oct 27, 2025 2.300 2.300 2.182 2.290 41,377 +0.05(+2.23%)
Oct 24, 2025 2.140 2.250 2.100 2.240 28,640 +0.11(+5.16%)
Oct 23, 2025 2.100 2.180 2.080 2.130 51,172 +0.09(+4.41%)
Oct 22, 2025 1.940 2.080 1.940 2.040 34,578 +0.10(+5.15%)
Oct 21, 2025 2.250 2.250 1.940 1.940 74,974 -0.35(-15.28%)
Oct 20, 2025 2.330 2.326 2.280 2.290 20,375 +0.01(+0.44%)
Oct 17, 2025 2.300 2.330 2.271 2.280 17,886 -0.05(-2.15%)
Oct 16, 2025 2.350 2.390 2.320 2.330 10,162 -0.07(-2.92%)
Oct 15, 2025 2.360 2.400 2.350 2.400 7,683 +0.06(+2.56%)
Oct 14, 2025 2.430 2.430 2.300 2.340 26,692 -0.08(-3.31%)
Oct 13, 2025 2.400 2.480 2.350 2.420 27,810 +0.12(+5.21%)
Oct 10, 2025 2.690 2.690 2.300 2.300 86,833 -0.39(-14.49%)
Oct 09, 2025 2.590 2.700 2.560 2.690 25,972 +0.10(+3.86%)
Oct 08, 2025 2.500 2.600 2.500 2.590 25,814 +0.08(+3.19%)
Oct 07, 2025 2.570 2.610 2.510 2.510 25,849 -0.11(-4.20%)
Oct 06, 2025 2.690 2.690 2.500 2.620 37,486 -0.04(-1.50%)
Oct 03, 2025 2.750 2.760 2.500 2.660 86,629 -0.02(-0.75%)
Oct 02, 2025 2.690 2.785 2.663 2.680 52,159 -0.07(-2.55%)
Oct 01, 2025 2.750 2.770 2.700 2.750 14,531 -0.02(-0.72%)
Sep 30, 2025 2.580 2.800 2.580 2.770 65,540 +0.13(+4.92%)
Sep 29, 2025 2.870 2.870 2.500 2.640 108,612 -0.14(-5.04%)
Sep 26, 2025 2.900 2.900 2.750 2.780 65,180 -0.08(-2.80%)
Sep 25, 2025 2.950 2.950 2.600 2.860 209,048 -0.11(-3.70%)
Sep 24, 2025 2.860 3.090 2.770 2.970 996,638 +0.14(+4.95%)
Sep 23, 2025 3.060 3.080 2.730 2.830 56,473 -0.12(-4.07%)
Sep 22, 2025 2.650 3.150 2.650 2.950 205,780 +0.28(+10.49%)
Sep 19, 2025 2.540 2.700 2.500 2.670 75,758 +0.19(+7.66%)
Sep 18, 2025 2.400 2.490 2.370 2.480 15,397 +0.05(+2.06%)
Sep 17, 2025 2.490 2.500 2.430 2.430 38,539 -0.02(-0.82%)
Sep 16, 2025 2.400 2.550 2.380 2.450 65,144 +0.10(+4.26%)
Sep 15, 2025 2.390 2.455 2.350 2.350 30,003 -0.15(-6.00%)
Sep 12, 2025 2.360 2.590 2.360 2.500 108,895 +0.06(+2.46%)
Sep 11, 2025 2.330 2.460 2.320 2.440 43,851 +0.06(+2.52%)
Sep 10, 2025 2.270 2.476 2.270 2.380 32,651 -0.01(-0.42%)
Sep 09, 2025 2.310 2.400 2.240 2.390 91,719 +0.01(+0.42%)
Sep 08, 2025 2.490 2.550 2.250 2.380 40,897 +0.00(+0.00%)
Sep 05, 2025 2.390 2.600 2.260 2.380 195,343 -0.01(-0.42%)
Sep 04, 2025 2.580 2.580 2.310 2.390 48,446 -0.17(-6.64%)
Sep 03, 2025 2.540 2.650 2.360 2.560 257,218 +0.15(+6.22%)
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.