NASDAQ : PMA
Ming Shing Group Holdings Limited — Price history
Hong Kong
Last price 1.3 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 16.87M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Ming Shing Group Holdings Limited (PMA) closed at 1.3 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 1.29 | 1.38 | 1.29 | 1.3 | 25,593 | -1.52% |
| 2026-10-29 | 1.201 | 1.34 | 1.2 | 1.32 | 44,629 | +10.00% |
| 2026-10-28 | 1.232 | 1.25 | 1.2 | 1.2 | 11,825 | -1.64% |
| 2026-10-27 | 1.27 | 1.28 | 1.22 | 1.22 | 4,271 | -3.94% |
| 2026-10-26 | 1.3 | 1.3 | 1.27 | 1.27 | 5,224 | +0.00% |
| 2026-10-23 | 1.27 | 1.275 | 1.27 | 1.27 | 3,281 | -1.17% |
| 2026-10-22 | 1.27 | 1.3 | 1.27 | 1.285 | 1,430 | -1.91% |
| 2026-10-21 | 1.22 | 1.31 | 1.22 | 1.31 | 11,247 | +3.15% |
| 2026-10-20 | 1.238 | 1.33 | 1.238 | 1.27 | 8,253 | +1.57% |
| 2026-10-19 | 1.24 | 1.3 | 1.24 | 1.25 | 9,283 | +0.84% |
| 2026-10-16 | 1.29 | 1.39 | 1.22 | 1.24 | 16,612 | +1.10% |
| 2026-10-15 | 1.26 | 1.26 | 1.227 | 1.227 | 1,406 | +0.53% |
| 2026-10-14 | 1.21 | 1.3 | 1.21 | 1.22 | 7,019 | -4.69% |
| 2026-10-13 | 1.25 | 1.31 | 1.2 | 1.28 | 33,531 | +3.23% |
| 2026-10-12 | 1.25 | 1.255 | 1.24 | 1.24 | 5,689 | -2.36% |
| 2026-10-09 | 1.26 | 1.29 | 1.255 | 1.27 | 12,386 | +1.60% |
| 2026-10-08 | 1.26 | 1.26 | 1.23 | 1.25 | 4,643 | -0.79% |
| 2026-10-07 | 1.19 | 1.26 | 1.19 | 1.26 | 10,006 | +2.44% |
| 2026-10-06 | 1.2 | 1.26 | 1.2 | 1.23 | 17,609 | +2.50% |
| 2026-10-05 | 1.21 | 1.22 | 1.2 | 1.2 | 8,488 | -2.44% |
| 2026-10-02 | 1.31 | 1.31 | 1.23 | 1.23 | 4,137 | -5.38% |
| 2026-10-01 | 1.25 | 1.305 | 1.25 | 1.3 | 6,946 | +0.00% |
| 2026-09-30 | 1.3 | 1.34 | 1.3 | 1.3 | 3,811 | -3.70% |
| 2026-09-29 | 1.31 | 1.35 | 1.3 | 1.35 | 6,622 | +3.69% |
| 2026-09-28 | 1.34 | 1.34 | 1.3 | 1.302 | 7,393 | -2.11% |
| 2026-09-25 | 1.34 | 1.39 | 1.3 | 1.33 | 15,803 | +4.72% |
| 2026-09-24 | 1.301 | 1.38 | 1.26 | 1.27 | 84,070 | -2.31% |
| 2026-09-23 | 1.34 | 1.358 | 1.3 | 1.3 | 130,824 | -1.52% |
| 2026-09-22 | 1.25 | 1.34 | 1.25 | 1.32 | 35,973 | +5.60% |
| 2026-09-21 | 1.25 | 1.33 | 1.24 | 1.25 | 163,748 | +2.46% |
| 2026-09-18 | 1.24 | 1.275 | 1.22 | 1.22 | 11,828 | +0.00% |
| 2026-09-17 | 1.2 | 1.25 | 1.2 | 1.22 | 6,240 | -3.17% |
| 2026-09-16 | 1.26 | 1.26 | 1.22 | 1.26 | 26,011 | +0.00% |
| 2026-09-15 | 1.24 | 1.28 | 1.24 | 1.26 | 4,700 | +1.61% |
| 2026-09-14 | 1.3 | 1.33 | 1.24 | 1.24 | 110,469 | -4.62% |
| 2026-09-11 | 1.22 | 1.34 | 1.22 | 1.3 | 89,439 | +6.56% |
| 2026-09-10 | 1.22 | 1.33 | 1.21 | 1.22 | 154,318 | +0.00% |
| 2026-09-09 | 1.25 | 1.37 | 1.22 | 1.22 | 196,351 | -2.40% |
| 2026-09-08 | 1.25 | 1.3 | 1.231 | 1.25 | 160,257 | -3.10% |
| 2026-09-04 | 1.242 | 1.32 | 1.242 | 1.29 | 7,960 | +1.57% |
| 2026-09-03 | 1.252 | 1.328 | 1.252 | 1.27 | 35,502 | -0.78% |
| 2026-09-02 | 1.3 | 1.32 | 1.26 | 1.28 | 2,549 | -0.78% |
| 2026-09-01 | 1.187 | 1.32 | 1.17 | 1.29 | 42,165 | +7.50% |
| 2026-08-31 | 1.2 | 1.24 | 1.19 | 1.2 | 5,114 | +3.45% |
| 2026-08-28 | 1.23 | 1.235 | 1.16 | 1.16 | 50,498 | -6.45% |
| 2026-08-27 | 1.275 | 1.3 | 1.22 | 1.24 | 13,730 | -1.59% |
| 2026-08-26 | 1.31 | 1.31 | 1.26 | 1.26 | 26,094 | -5.97% |
| 2026-08-25 | 1.34 | 1.42 | 1.332 | 1.34 | 10,739 | -0.74% |
| 2026-08-24 | 1.321 | 1.38 | 1.321 | 1.35 | 13,948 | -1.46% |
| 2026-08-21 | 1.44 | 1.44 | 1.36 | 1.37 | 11,945 | -5.52% |
| 2026-08-20 | 1.34 | 1.5 | 1.3 | 1.45 | 160,258 | +5.84% |
| 2026-08-19 | 1.5 | 1.5 | 1.37 | 1.37 | 49,602 | -11.61% |
| 2026-08-18 | 1.57 | 1.625 | 1.55 | 1.55 | 28,011 | -6.06% |
| 2026-08-17 | 1.7 | 1.75 | 1.6 | 1.65 | 49,662 | -4.62% |
| 2026-08-14 | 1.64 | 1.796 | 1.62 | 1.73 | 175,772 | +6.79% |
| 2026-08-13 | 1.15 | 1.73 | 1.1 | 1.62 | 1,328,889 | +36.13% |
| 2026-08-12 | 1.08 | 1.19 | 0.9998 | 1.19 | 4,775,965 | -6.30% |
| 2026-08-11 | 1.3 | 1.36 | 1.26 | 1.27 | 23,752 | -2.68% |
| 2026-08-10 | 1.28 | 1.32 | 1.28 | 1.305 | 14,313 | +0.38% |
| 2026-08-07 | 1.37 | 1.38 | 1.3 | 1.3 | 7,624 | -2.26% |
| 2026-08-06 | 1.32 | 1.468 | 1.32 | 1.33 | 141,233 | -2.21% |
| 2026-08-05 | 1.25 | 1.45 | 1.25 | 1.36 | 80,142 | +8.80% |
| 2026-08-04 | 1.27 | 1.3 | 1.25 | 1.25 | 10,821 | +0.00% |
| 2026-08-03 | 1.285 | 1.295 | 1.12 | 1.25 | 64,054 | -4.58% |
| 2026-07-31 | 1.17 | 1.35 | 1.17 | 1.31 | 91,790 | +4.80% |
| 2026-07-30 | 1.27 | 1.27 | 1.25 | 1.25 | 27,800 | +0.00% |
| 2026-07-29 | 1.265 | 1.27 | 1.25 | 1.25 | 25,182 | -0.79% |
| 2026-07-28 | 1.25 | 1.33 | 1.25 | 1.26 | 22,622 | +0.80% |
| 2026-07-27 | 1.27 | 1.29 | 1.25 | 1.25 | 18,033 | -2.34% |
| 2026-07-24 | 1.28 | 1.302 | 1.27 | 1.28 | 34,173 | -2.29% |
| 2026-07-23 | 1.39 | 1.4 | 1.295 | 1.31 | 66,674 | -6.43% |
| 2026-07-22 | 1.43 | 1.49 | 1.4 | 1.4 | 83,791 | -3.45% |
| 2026-07-21 | 1.422 | 1.48 | 1.422 | 1.45 | 103,294 | +1.40% |
| 2026-07-20 | 1.38 | 1.53 | 1.38 | 1.43 | 148,562 | +1.42% |
| 2026-07-17 | 1.36 | 1.42 | 1.32 | 1.41 | 88,725 | +3.68% |
| 2026-07-16 | 1.392 | 1.4 | 1.36 | 1.36 | 125,247 | -0.73% |
| 2026-07-15 | 1.36 | 1.412 | 1.35 | 1.37 | 175,727 | -8.67% |
| 2026-07-14 | 1.31 | 1.53 | 1.3 | 1.5 | 408,987 | +9.49% |
| 2026-07-13 | 1.31 | 1.45 | 1.31 | 1.37 | 749,709 | -15.43% |
| 2026-07-10 | 1.6 | 2.1 | 1.4 | 1.62 | 25,480,611 | +25.58% |
| 2026-07-09 | 1.74 | 1.745 | 1.29 | 1.29 | 27,735,165 | +3.20% |
| 2026-07-08 | 1.25 | 1.28 | 1.25 | 1.25 | 17,600 | -1.57% |
| 2026-07-07 | 1.25 | 1.3 | 1.24 | 1.27 | 26,326 | +0.79% |
| 2026-07-06 | 1.24 | 1.32 | 1.24 | 1.26 | 28,734 | -0.79% |
| 2026-07-02 | 1.31 | 1.33 | 1.27 | 1.27 | 30,619 | -3.05% |
| 2026-07-01 | 1.3 | 1.37 | 1.3 | 1.31 | 24,288 | -1.50% |
| 2026-06-30 | 1.3 | 1.37 | 1.3 | 1.33 | 50,604 | +3.10% |
| 2026-06-29 | 1.27 | 1.34 | 1.257 | 1.29 | 43,522 | +1.57% |
| 2026-06-26 | 1.22 | 1.3 | 1.22 | 1.27 | 101,317 | +0.79% |
| 2026-06-25 | 1.27 | 1.29 | 1.25 | 1.26 | 54,703 | -3.08% |
| 2026-06-24 | 1.29 | 1.36 | 1.27 | 1.3 | 55,958 | -2.26% |
| 2026-06-23 | 1.26 | 1.355 | 1.26 | 1.33 | 47,083 | +0.00% |
| 2026-06-22 | 1.36 | 1.38 | 1.3 | 1.33 | 163,705 | -5.00% |
| 2026-06-18 | 1.33 | 1.44 | 1.33 | 1.4 | 84,479 | +2.19% |
| 2026-06-17 | 1.35 | 1.487 | 1.35 | 1.37 | 165,724 | -3.52% |
| 2026-06-16 | 1.19 | 1.56 | 1.19 | 1.42 | 768,221 | +13.60% |
| 2026-06-15 | 1.27 | 1.31 | 1.21 | 1.25 | 323,452 | +0.00% |
| 2026-06-12 | 1.25 | 1.45 | 1.24 | 1.25 | 514,710 | -11.97% |
| 2026-06-11 | 1.15 | 1.53 | 1.14 | 1.42 | 2,358,998 | +5.19% |
| 2026-06-10 | 2.05 | 2.18 | 1.22 | 1.35 | 29,358,080 | +2.27% |
| 2026-06-09 | 1.32 | 1.39 | 1.3 | 1.32 | 27,917,621 | +0.00% |
| 2026-06-08 | 1.14 | 1.32 | 1.14 | 1.32 | 374,045 | -1.49% |
| 2026-06-05 | 1.47 | 1.56 | 1.3 | 1.34 | 592,308 | -8.22% |
| 2026-06-04 | 1.35 | 1.6 | 1.28 | 1.46 | 188,468 | -2.01% |
| 2026-06-03 | 1.26 | 1.65 | 1.26 | 1.49 | 136,623 | +17.32% |
| 2026-06-02 | 1.19 | 1.3 | 1.19 | 1.27 | 63,867 | +1.60% |
| 2026-06-01 | 1.36 | 1.36 | 1.05 | 1.25 | 115,902 | -13.79% |
| 2026-05-29 | 1.39 | 1.56 | 1.39 | 1.45 | 78,697 | +1.40% |
| 2026-05-28 | 1.28 | 1.435 | 1.24 | 1.43 | 106,141 | +10.85% |
| 2026-05-27 | 1.4 | 1.48 | 1.26 | 1.29 | 183,011 | -24.12% |
| 2026-05-26 | 1.28 | 1.85 | 1.25 | 1.7 | 6,549,584 | +25.92% |
| 2026-05-22 | 1.44 | 1.44 | 1.155 | 1.35 | 27,066 | -14.55% |
| 2026-05-21 | 1.61 | 1.67 | 1.58 | 1.58 | 14,503 | -5.39% |
| 2026-05-20 | 1.7 | 1.74 | 1.67 | 1.67 | 16,873 | -3.47% |
| 2026-05-19 | 1.69 | 1.8 | 1.69 | 1.73 | 51,713 | +2.98% |
| 2026-05-18 | 1.865 | 1.865 | 1.68 | 1.68 | 76,062 | -8.20% |
| 2026-05-15 | 1.88 | 1.9 | 1.692 | 1.83 | 32,544 | +5.17% |
| 2026-05-14 | 1.76 | 1.79 | 1.67 | 1.74 | 28,152 | -0.57% |
| 2026-05-13 | 1.56 | 1.75 | 1.56 | 1.75 | 47,559 | +15.13% |
| 2026-05-12 | 1.78 | 1.83 | 1.512 | 1.52 | 79,449 | -6.17% |