Minth Group Limited (0425.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
At close: 04:08PM HKT
Time period:
09 Oct 2023 - 09 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 Oct 2024 | 15.540 | 16.200 | 14.560 | 15.000 | 15.000 | 7,260,000 |
| 08 Oct 2024 | 16.940 | 17.760 | 15.300 | 15.540 | 15.540 | 13,664,954 |
| 07 Oct 2024 | 16.620 | 17.000 | 16.300 | 16.940 | 16.940 | 5,305,747 |
| 04 Oct 2024 | 15.660 | 16.300 | 15.660 | 16.240 | 16.240 | 2,194,000 |
| 03 Oct 2024 | 16.000 | 16.220 | 15.200 | 15.660 | 15.660 | 4,930,122 |
| 02 Oct 2024 | 16.000 | 16.380 | 15.680 | 15.980 | 15.980 | 4,657,688 |
| 30 Sept 2024 | 15.500 | 16.760 | 15.500 | 16.000 | 16.000 | 9,825,064 |
| 27 Sept 2024 | 15.040 | 15.640 | 15.040 | 15.400 | 15.400 | 5,170,050 |
| 26 Sept 2024 | 14.360 | 14.920 | 14.320 | 14.820 | 14.820 | 5,820,500 |
| 25 Sept 2024 | 14.840 | 15.160 | 14.440 | 14.440 | 14.440 | 4,940,549 |
| 24 Sept 2024 | 14.000 | 14.720 | 13.900 | 14.540 | 14.540 | 5,974,000 |
| 23 Sept 2024 | 14.320 | 14.320 | 13.700 | 13.860 | 13.860 | 4,828,000 |
| 20 Sept 2024 | 13.980 | 14.720 | 13.980 | 14.260 | 14.260 | 10,636,374 |
| 19 Sept 2024 | 13.280 | 14.060 | 13.280 | 13.980 | 13.980 | 6,346,548 |
| 17 Sept 2024 | 13.020 | 13.240 | 13.020 | 13.100 | 13.100 | 1,063,766 |
| 16 Sept 2024 | 12.880 | 13.280 | 12.880 | 13.120 | 13.120 | 1,473,000 |
| 13 Sept 2024 | 12.720 | 13.100 | 12.720 | 12.940 | 12.940 | 2,530,503 |
| 12 Sept 2024 | 12.780 | 12.960 | 12.640 | 12.740 | 12.740 | 9,786,000 |
| 11 Sept 2024 | 12.500 | 12.880 | 12.460 | 12.780 | 12.780 | 2,958,000 |
| 10 Sept 2024 | 12.620 | 12.760 | 12.500 | 12.580 | 12.580 | 2,370,063 |
| 09 Sept 2024 | 13.160 | 13.160 | 12.560 | 12.660 | 12.660 | 7,528,171 |
| 05 Sept 2024 | 12.940 | 13.160 | 12.820 | 13.120 | 13.120 | 2,872,000 |
| 04 Sept 2024 | 12.880 | 13.160 | 12.740 | 13.000 | 13.000 | 7,140,585 |
| 03 Sept 2024 | 12.580 | 13.380 | 12.580 | 13.180 | 13.180 | 4,424,000 |
| 02 Sept 2024 | 12.300 | 12.840 | 12.300 | 12.660 | 12.660 | 5,699,334 |
| 30 Aug 2024 | 12.080 | 12.800 | 12.080 | 12.460 | 12.460 | 5,657,956 |
| 29 Aug 2024 | 12.100 | 12.420 | 11.920 | 12.240 | 12.240 | 2,442,128 |
| 28 Aug 2024 | 12.140 | 12.300 | 12.060 | 12.100 | 12.100 | 2,896,000 |
| 27 Aug 2024 | 11.600 | 12.300 | 11.500 | 12.220 | 12.220 | 5,876,000 |
| 26 Aug 2024 | 11.220 | 11.620 | 11.200 | 11.600 | 11.600 | 5,223,750 |
| 23 Aug 2024 | 11.640 | 11.640 | 11.140 | 11.180 | 11.180 | 6,116,000 |
| 22 Aug 2024 | 11.240 | 11.980 | 11.240 | 11.380 | 11.380 | 16,265,947 |
| 21 Aug 2024 | 10.820 | 10.860 | 10.640 | 10.720 | 10.720 | 2,160,814 |
| 20 Aug 2024 | 10.760 | 10.940 | 10.660 | 10.940 | 10.940 | 3,260,717 |
| 19 Aug 2024 | 10.860 | 10.980 | 10.720 | 10.860 | 10.860 | 4,464,000 |
| 16 Aug 2024 | 10.880 | 10.880 | 10.600 | 10.620 | 10.620 | 3,658,000 |
| 15 Aug 2024 | 10.580 | 10.720 | 10.400 | 10.560 | 10.560 | 4,674,000 |
| 14 Aug 2024 | 10.600 | 10.860 | 10.540 | 10.660 | 10.660 | 3,152,000 |
| 13 Aug 2024 | 10.380 | 10.640 | 10.220 | 10.620 | 10.620 | 4,572,803 |
| 12 Aug 2024 | 10.300 | 10.420 | 10.120 | 10.360 | 10.360 | 4,752,000 |
| 09 Aug 2024 | 10.160 | 10.340 | 10.040 | 10.220 | 10.220 | 4,068,000 |
| 08 Aug 2024 | 10.000 | 10.100 | 9.600 | 9.980 | 9.980 | 5,042,127 |
| 07 Aug 2024 | 10.040 | 10.220 | 9.830 | 10.000 | 10.000 | 6,044,523 |
| 06 Aug 2024 | 10.500 | 10.500 | 9.940 | 10.060 | 10.060 | 3,302,000 |
| 05 Aug 2024 | 10.500 | 10.500 | 9.920 | 10.120 | 10.120 | 4,236,666 |
| 02 Aug 2024 | 10.760 | 10.760 | 10.360 | 10.400 | 10.400 | 2,869,113 |
| 01 Aug 2024 | 11.000 | 11.000 | 10.700 | 10.760 | 10.760 | 2,129,426 |
| 31 July 2024 | 10.720 | 11.200 | 10.700 | 10.960 | 10.960 | 9,065,536 |
| 30 July 2024 | 10.920 | 10.940 | 10.600 | 10.720 | 10.720 | 2,998,000 |
| 29 July 2024 | 11.200 | 11.200 | 10.920 | 10.920 | 10.920 | 2,492,000 |
| 26 July 2024 | 11.200 | 11.220 | 10.840 | 11.040 | 11.040 | 5,536,312 |
| 25 July 2024 | 10.920 | 10.960 | 10.740 | 10.820 | 10.820 | 3,982,000 |
| 24 July 2024 | 11.240 | 11.320 | 10.900 | 11.100 | 11.100 | 5,456,000 |
| 23 July 2024 | 11.660 | 11.720 | 11.320 | 11.360 | 11.360 | 3,094,286 |
| 22 July 2024 | 11.520 | 11.700 | 11.120 | 11.680 | 11.680 | 6,391,203 |
| 19 July 2024 | 11.900 | 12.000 | 11.500 | 11.580 | 11.580 | 4,908,000 |
| 18 July 2024 | 12.200 | 12.200 | 11.920 | 12.080 | 12.080 | 4,562,000 |
| 17 July 2024 | 12.580 | 12.580 | 12.140 | 12.200 | 12.200 | 2,140,000 |
| 16 July 2024 | 12.220 | 12.480 | 12.100 | 12.400 | 12.400 | 2,188,856 |
| 15 July 2024 | 12.580 | 12.720 | 12.320 | 12.340 | 12.340 | 1,042,000 |
| 12 July 2024 | 12.480 | 12.860 | 12.480 | 12.680 | 12.680 | 1,650,000 |
| 11 July 2024 | 12.540 | 12.700 | 12.140 | 12.500 | 12.500 | 3,116,375 |
| 10 July 2024 | 11.860 | 12.220 | 11.820 | 12.060 | 12.060 | 2,032,000 |
| 09 July 2024 | 11.620 | 11.980 | 11.580 | 11.820 | 11.820 | 2,533,377 |
| 08 July 2024 | 11.980 | 11.980 | 11.600 | 11.700 | 11.700 | 2,950,107 |
| 05 July 2024 | - | - | - | - | - | - |
| 04 July 2024 | 12.180 | 12.260 | 11.960 | 12.040 | 12.040 | 1,534,000 |
| 03 July 2024 | 12.320 | 12.320 | 11.980 | 12.080 | 12.080 | 3,347,987 |
| 02 July 2024 | 12.160 | 12.320 | 11.940 | 12.040 | 12.040 | 3,944,039 |
| 28 June 2024 | 12.400 | 12.520 | 12.120 | 12.140 | 12.140 | 2,753,045 |
| 27 June 2024 | 12.560 | 12.560 | 12.160 | 12.240 | 12.240 | 2,728,000 |
| 26 June 2024 | 12.500 | 12.560 | 12.300 | 12.560 | 12.560 | 3,379,575 |
| 25 June 2024 | 12.800 | 12.800 | 12.380 | 12.540 | 12.540 | 4,263,014 |
| 24 June 2024 | 13.000 | 13.060 | 12.460 | 12.800 | 12.800 | 7,098,938 |
| 21 June 2024 | 13.140 | 13.480 | 13.020 | 13.160 | 13.160 | 4,648,027 |
| 20 June 2024 | 14.060 | 14.060 | 13.200 | 13.480 | 13.480 | 6,332,000 |
| 19 June 2024 | 13.780 | 14.140 | 13.740 | 13.940 | 13.940 | 2,810,000 |
| 18 June 2024 | 13.800 | 14.000 | 13.680 | 13.760 | 13.760 | 1,738,246 |
| 17 June 2024 | 13.520 | 13.980 | 13.520 | 13.800 | 13.800 | 2,650,950 |
| 14 June 2024 | 14.220 | 14.220 | 13.760 | 13.880 | 13.880 | 4,251,650 |
| 13 June 2024 | 14.180 | 14.560 | 14.180 | 14.220 | 14.220 | 1,926,400 |
| 12 June 2024 | 14.500 | 14.500 | 14.100 | 14.200 | 14.200 | 2,226,000 |
| 11 June 2024 | 14.700 | 14.720 | 14.060 | 14.500 | 14.500 | 3,383,868 |
| 07 June 2024 | 15.020 | 15.200 | 14.740 | 14.820 | 14.820 | 1,324,312 |
| 06 June 2024 | 15.280 | 15.380 | 15.000 | 15.080 | 15.080 | 1,808,752 |
| 05 June 2024 | 15.360 | 15.520 | 15.140 | 15.140 | 15.140 | 2,757,807 |
| 04 June 2024 | 15.740 | 15.760 | 15.200 | 15.280 | 15.280 | 3,124,000 |
| 03 June 2024 | 15.700 | 15.980 | 15.600 | 15.700 | 15.700 | 2,954,605 |
| 31 May 2024 | 16.140 | 16.500 | 15.500 | 15.500 | 15.500 | 5,779,000 |
| 30 May 2024 | 15.780 | 16.220 | 15.720 | 15.840 | 15.840 | 1,694,000 |
| 29 May 2024 | 16.460 | 16.460 | 15.660 | 15.860 | 15.860 | 2,620,000 |
| 28 May 2024 | 15.940 | 16.520 | 15.940 | 16.140 | 16.140 | 3,814,000 |
| 27 May 2024 | 15.980 | 16.440 | 15.460 | 16.160 | 16.160 | 4,765,888 |
| 24 May 2024 | 15.640 | 16.120 | 15.640 | 15.820 | 15.820 | 2,582,712 |
| 23 May 2024 | 16.020 | 16.240 | 15.780 | 15.780 | 15.780 | 3,338,731 |
| 22 May 2024 | 15.740 | 16.320 | 15.600 | 16.180 | 16.180 | 3,005,061 |
| 21 May 2024 | 16.140 | 16.140 | 15.720 | 15.740 | 15.740 | 2,828,500 |
| 20 May 2024 | 15.740 | 16.300 | 15.140 | 16.160 | 16.160 | 4,018,000 |
| 17 May 2024 | 15.320 | 15.660 | 15.060 | 15.440 | 15.440 | 3,492,000 |
| 16 May 2024 | 15.260 | 15.280 | 14.840 | 15.200 | 15.200 | 6,703,559 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.