Australia markets open in 1 hour 41 minutes

Minth Group Limited (0425.HK)

HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
21.3500.000 (0.00%)
At close: 04:08PM HKT
Time period:
16 Aug 2021 - 16 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
DateOpenHighLowClose*Adj. close**Volume
15 Aug 202221.35021.65021.00021.35021.350652,000
12 Aug 202221.50021.95021.25021.35021.3501,574,000
11 Aug 202221.45021.45020.90021.40021.400822,530
10 Aug 202221.50021.50020.65020.75020.7501,512,358
09 Aug 202222.25022.35021.45021.60021.6001,413,949
08 Aug 202222.50022.50021.85022.30022.300953,000
05 Aug 202221.85022.60021.85022.50022.5001,237,924
04 Aug 202221.25022.25021.25021.80021.8001,493,094
03 Aug 202221.00022.80021.00021.60021.6003,314,864
02 Aug 202221.95021.95020.40021.55021.5504,543,920
01 Aug 202221.30022.35021.00022.35022.3503,070,635
29 July 202221.35021.45020.90020.95020.9502,520,000
28 July 202221.35021.70021.05021.45021.4501,368,179
27 July 202221.50021.75021.10021.35021.3501,590,330
26 July 202221.40021.60020.75021.50021.5001,536,510
25 July 202221.00021.20020.05020.90020.9002,542,338
22 July 202221.25021.70021.00021.20021.200852,668
21 July 202221.10021.90020.95021.30021.3001,707,595
20 July 202221.45021.45020.85021.00021.0001,595,097
19 July 202221.30021.70021.00021.05021.0502,236,565
18 July 202222.05022.05021.05021.55021.5501,943,868
15 July 202221.10022.75021.10021.50021.5002,790,300
14 July 202220.90021.60020.90021.60021.6003,239,285
13 July 202221.25021.70021.10021.20021.2002,132,200
12 July 202221.55022.10020.75021.20021.2002,656,176
11 July 202221.50021.90021.30021.65021.6502,733,599
08 July 202221.95022.45021.45021.85021.8503,188,244
07 July 202220.90022.10020.55021.80021.8006,753,696
06 July 202220.80021.85020.55021.35021.3504,052,223
05 July 202221.25021.75020.80021.10021.1002,384,955
04 July 202221.15021.50020.60021.10021.1004,620,284
30 June 202221.00021.95020.55021.40021.4003,391,808
29 June 202223.10023.40021.40021.50021.5006,791,700
28 June 202223.25023.75022.40023.40023.4005,285,783
27 June 202222.50024.00021.65023.60023.6009,188,970
24 June 202220.95022.55020.85022.30022.30010,353,102
23 June 202219.10020.90018.98020.60020.6006,571,420
22 June 202219.04019.78018.76018.82018.8202,893,470
21 June 202218.64019.12018.30019.04019.0401,916,000
20 June 202218.92018.96018.40018.84018.840886,304
17 June 202218.30018.94018.26018.78018.7803,616,426
16 June 202219.04019.68018.54018.84018.8402,445,268
15 June 202219.36019.42018.54018.76018.7604,393,518
14 June 202218.98019.20018.22019.02019.0202,910,291
13 June 202219.90020.10019.12019.20019.2003,159,735
10 June 202219.46020.40019.02020.35020.3504,168,553
09 June 202220.20020.50019.36019.60019.6001,888,653
08 June 202219.92020.40019.72020.30020.3003,578,645
07 June 202220.05020.10019.60019.78019.7801,924,160
06 June 202220.35020.50019.52020.10020.1002,999,270
02 June 202219.78020.45019.66020.00020.0002,700,600
02 June 20220.63 Dividend
01 June 202220.55021.10020.25020.75020.1203,065,378
31 May 202219.90020.60019.68020.35019.7329,578,582
30 May 202219.58019.92019.58019.92019.3153,169,834
27 May 202220.25020.25019.02019.34018.7534,936,000
26 May 202220.60021.05019.90019.90019.2963,798,546
25 May 202219.84020.75019.16020.55019.9264,219,733
24 May 202220.85021.75019.58019.60019.0056,530,275
23 May 202219.12019.12018.44018.96018.3842,175,400
20 May 202220.00020.00018.72019.12018.5393,230,916
19 May 202220.45020.60019.44019.64019.0444,313,258
18 May 202219.98021.70019.96021.40020.7507,308,876
17 May 202217.96019.94017.94019.92019.3155,078,843
16 May 202218.40018.76017.72018.12017.5702,609,516
13 May 202217.80018.36017.34018.32017.7643,220,000
12 May 202217.80018.12017.14017.50016.9692,756,000
11 May 202218.32018.52017.74017.98017.4346,380,739
10 May 202217.50018.28017.34018.20017.6472,996,416
06 May 202218.70018.70017.94018.00017.4531,303,761
05 May 202219.20019.38018.68018.82018.2492,370,797
04 May 202219.28019.28018.54018.88018.307954,269
03 May 202218.78019.16018.20018.92018.346917,204
29 Apr 202218.52018.96018.06018.80018.2291,974,772
28 Apr 202217.72018.42017.72018.42017.8612,246,164
27 Apr 202217.00017.82016.62017.72017.1821,742,607
26 Apr 202217.00017.78017.00017.42016.8911,633,074
25 Apr 202217.20017.52016.94017.18016.6582,264,860
22 Apr 202217.80018.28017.52017.88017.3372,307,674
21 Apr 202218.40018.64017.84018.02017.4732,514,000
20 Apr 202217.56018.78017.56018.40017.8412,366,200
19 Apr 202218.16018.68017.84017.96017.4151,584,000
14 Apr 202217.50018.36017.50018.14017.5891,834,331
13 Apr 202217.64018.04017.32017.80017.2601,854,000
12 Apr 202217.60018.28017.50018.22017.6672,183,776
11 Apr 202218.44018.66017.62017.68017.1432,233,960
08 Apr 202218.84018.84018.22018.80018.2294,335,215
07 Apr 202219.84019.84018.68018.68018.1131,694,521
06 Apr 202220.20020.35019.38019.44018.8503,207,427
04 Apr 202220.05020.30019.74020.05019.4411,914,700
01 Apr 202219.02020.00018.68019.80019.1993,253,773
31 Mar 202220.05020.30019.10019.32018.7332,205,905
30 Mar 202219.66020.20019.10020.20019.5873,488,208
29 Mar 202219.46019.82019.12019.46018.8692,302,508
28 Mar 202218.72019.50018.22019.38018.7923,637,000
25 Mar 202219.58019.82018.64018.78018.2104,871,094
24 Mar 202217.90019.62017.00019.26018.67510,574,209
23 Mar 202220.90020.90018.00018.18017.62821,231,965
22 Mar 202220.55021.65020.50021.65020.9934,860,000
21 Mar 202221.40021.40020.25020.55019.9264,143,278
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...