News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

Minth Group Limited (0425.HK)

HKSE - HKSE Delayed price. Currency in HKD

Add to watchlist

21.350

0.000

(0.00%)

At close: 04:08PM HKT

Time period:

16 Aug 2021 - 16 Aug 2022

Show:

Historical prices

Frequency:

Daily

Currency in HKDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
15 Aug 2022	21.350	21.650	21.000	21.350	21.350	652,000
12 Aug 2022	21.500	21.950	21.250	21.350	21.350	1,574,000
11 Aug 2022	21.450	21.450	20.900	21.400	21.400	822,530
10 Aug 2022	21.500	21.500	20.650	20.750	20.750	1,512,358
09 Aug 2022	22.250	22.350	21.450	21.600	21.600	1,413,949
08 Aug 2022	22.500	22.500	21.850	22.300	22.300	953,000
05 Aug 2022	21.850	22.600	21.850	22.500	22.500	1,237,924
04 Aug 2022	21.250	22.250	21.250	21.800	21.800	1,493,094
03 Aug 2022	21.000	22.800	21.000	21.600	21.600	3,314,864
02 Aug 2022	21.950	21.950	20.400	21.550	21.550	4,543,920
01 Aug 2022	21.300	22.350	21.000	22.350	22.350	3,070,635
29 July 2022	21.350	21.450	20.900	20.950	20.950	2,520,000
28 July 2022	21.350	21.700	21.050	21.450	21.450	1,368,179
27 July 2022	21.500	21.750	21.100	21.350	21.350	1,590,330
26 July 2022	21.400	21.600	20.750	21.500	21.500	1,536,510
25 July 2022	21.000	21.200	20.050	20.900	20.900	2,542,338
22 July 2022	21.250	21.700	21.000	21.200	21.200	852,668
21 July 2022	21.100	21.900	20.950	21.300	21.300	1,707,595
20 July 2022	21.450	21.450	20.850	21.000	21.000	1,595,097
19 July 2022	21.300	21.700	21.000	21.050	21.050	2,236,565
18 July 2022	22.050	22.050	21.050	21.550	21.550	1,943,868
15 July 2022	21.100	22.750	21.100	21.500	21.500	2,790,300
14 July 2022	20.900	21.600	20.900	21.600	21.600	3,239,285
13 July 2022	21.250	21.700	21.100	21.200	21.200	2,132,200
12 July 2022	21.550	22.100	20.750	21.200	21.200	2,656,176
11 July 2022	21.500	21.900	21.300	21.650	21.650	2,733,599
08 July 2022	21.950	22.450	21.450	21.850	21.850	3,188,244
07 July 2022	20.900	22.100	20.550	21.800	21.800	6,753,696
06 July 2022	20.800	21.850	20.550	21.350	21.350	4,052,223
05 July 2022	21.250	21.750	20.800	21.100	21.100	2,384,955
04 July 2022	21.150	21.500	20.600	21.100	21.100	4,620,284
30 June 2022	21.000	21.950	20.550	21.400	21.400	3,391,808
29 June 2022	23.100	23.400	21.400	21.500	21.500	6,791,700
28 June 2022	23.250	23.750	22.400	23.400	23.400	5,285,783
27 June 2022	22.500	24.000	21.650	23.600	23.600	9,188,970
24 June 2022	20.950	22.550	20.850	22.300	22.300	10,353,102
23 June 2022	19.100	20.900	18.980	20.600	20.600	6,571,420
22 June 2022	19.040	19.780	18.760	18.820	18.820	2,893,470
21 June 2022	18.640	19.120	18.300	19.040	19.040	1,916,000
20 June 2022	18.920	18.960	18.400	18.840	18.840	886,304
17 June 2022	18.300	18.940	18.260	18.780	18.780	3,616,426
16 June 2022	19.040	19.680	18.540	18.840	18.840	2,445,268
15 June 2022	19.360	19.420	18.540	18.760	18.760	4,393,518
14 June 2022	18.980	19.200	18.220	19.020	19.020	2,910,291
13 June 2022	19.900	20.100	19.120	19.200	19.200	3,159,735
10 June 2022	19.460	20.400	19.020	20.350	20.350	4,168,553
09 June 2022	20.200	20.500	19.360	19.600	19.600	1,888,653
08 June 2022	19.920	20.400	19.720	20.300	20.300	3,578,645
07 June 2022	20.050	20.100	19.600	19.780	19.780	1,924,160
06 June 2022	20.350	20.500	19.520	20.100	20.100	2,999,270
02 June 2022	19.780	20.450	19.660	20.000	20.000	2,700,600
02 June 2022	0.63 Dividend
01 June 2022	20.550	21.100	20.250	20.750	20.120	3,065,378
31 May 2022	19.900	20.600	19.680	20.350	19.732	9,578,582
30 May 2022	19.580	19.920	19.580	19.920	19.315	3,169,834
27 May 2022	20.250	20.250	19.020	19.340	18.753	4,936,000
26 May 2022	20.600	21.050	19.900	19.900	19.296	3,798,546
25 May 2022	19.840	20.750	19.160	20.550	19.926	4,219,733
24 May 2022	20.850	21.750	19.580	19.600	19.005	6,530,275
23 May 2022	19.120	19.120	18.440	18.960	18.384	2,175,400
20 May 2022	20.000	20.000	18.720	19.120	18.539	3,230,916
19 May 2022	20.450	20.600	19.440	19.640	19.044	4,313,258
18 May 2022	19.980	21.700	19.960	21.400	20.750	7,308,876
17 May 2022	17.960	19.940	17.940	19.920	19.315	5,078,843
16 May 2022	18.400	18.760	17.720	18.120	17.570	2,609,516
13 May 2022	17.800	18.360	17.340	18.320	17.764	3,220,000
12 May 2022	17.800	18.120	17.140	17.500	16.969	2,756,000
11 May 2022	18.320	18.520	17.740	17.980	17.434	6,380,739
10 May 2022	17.500	18.280	17.340	18.200	17.647	2,996,416
06 May 2022	18.700	18.700	17.940	18.000	17.453	1,303,761
05 May 2022	19.200	19.380	18.680	18.820	18.249	2,370,797
04 May 2022	19.280	19.280	18.540	18.880	18.307	954,269
03 May 2022	18.780	19.160	18.200	18.920	18.346	917,204
29 Apr 2022	18.520	18.960	18.060	18.800	18.229	1,974,772
28 Apr 2022	17.720	18.420	17.720	18.420	17.861	2,246,164
27 Apr 2022	17.000	17.820	16.620	17.720	17.182	1,742,607
26 Apr 2022	17.000	17.780	17.000	17.420	16.891	1,633,074
25 Apr 2022	17.200	17.520	16.940	17.180	16.658	2,264,860
22 Apr 2022	17.800	18.280	17.520	17.880	17.337	2,307,674
21 Apr 2022	18.400	18.640	17.840	18.020	17.473	2,514,000
20 Apr 2022	17.560	18.780	17.560	18.400	17.841	2,366,200
19 Apr 2022	18.160	18.680	17.840	17.960	17.415	1,584,000
14 Apr 2022	17.500	18.360	17.500	18.140	17.589	1,834,331
13 Apr 2022	17.640	18.040	17.320	17.800	17.260	1,854,000
12 Apr 2022	17.600	18.280	17.500	18.220	17.667	2,183,776
11 Apr 2022	18.440	18.660	17.620	17.680	17.143	2,233,960
08 Apr 2022	18.840	18.840	18.220	18.800	18.229	4,335,215
07 Apr 2022	19.840	19.840	18.680	18.680	18.113	1,694,521
06 Apr 2022	20.200	20.350	19.380	19.440	18.850	3,207,427
04 Apr 2022	20.050	20.300	19.740	20.050	19.441	1,914,700
01 Apr 2022	19.020	20.000	18.680	19.800	19.199	3,253,773
31 Mar 2022	20.050	20.300	19.100	19.320	18.733	2,205,905
30 Mar 2022	19.660	20.200	19.100	20.200	19.587	3,488,208
29 Mar 2022	19.460	19.820	19.120	19.460	18.869	2,302,508
28 Mar 2022	18.720	19.500	18.220	19.380	18.792	3,637,000
25 Mar 2022	19.580	19.820	18.640	18.780	18.210	4,871,094
24 Mar 2022	17.900	19.620	17.000	19.260	18.675	10,574,209
23 Mar 2022	20.900	20.900	18.000	18.180	17.628	21,231,965
22 Mar 2022	20.550	21.650	20.500	21.650	20.993	4,860,000
21 Mar 2022	21.400	21.400	20.250	20.550	19.926	4,143,278
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,324.90+36.10(+0.50%)

AUD/USD0.7025-0.0099(-1.39%)

ASX 2007,064.30+31.80(+0.45%)

OIL88.43-0.98(-1.10%)

GOLD1,794.80-3.30(-0.18%)

BTC-AUD34,328.06-396.94(-1.14%)

News that makes you smarter and richer... For free.

Minth Group Limited (0425.HK)

ALL ORDS
7,324.90
+36.10(+0.50%)

AUD/USD
0.7025
-0.0099(-1.39%)

ASX 200
7,064.30
+31.80(+0.45%)

OIL
88.43
-0.98(-1.10%)

GOLD
1,794.80
-3.30(-0.18%)

BTC-AUD
34,328.06
-396.94(-1.14%)