Minth Group Limited (0425.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
At close: 04:08PM HKT
Show:
Historical prices
Frequency:
Daily
Currency in HKD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Jan 2022 | 36.000 | 36.500 | 35.500 | 36.150 | 36.150 | 1,386,267 |
| 24 Jan 2022 | 37.000 | 37.150 | 36.000 | 36.300 | 36.300 | 724,614 |
| 21 Jan 2022 | 35.450 | 37.750 | 35.150 | 37.250 | 37.250 | 1,035,067 |
| 20 Jan 2022 | 36.600 | 36.950 | 36.000 | 36.400 | 36.400 | 869,682 |
| 19 Jan 2022 | 36.500 | 36.800 | 35.750 | 36.600 | 36.600 | 1,103,189 |
| 18 Jan 2022 | 37.000 | 37.450 | 36.350 | 36.850 | 36.850 | 1,101,376 |
| 17 Jan 2022 | 37.700 | 37.700 | 36.250 | 37.000 | 37.000 | 904,015 |
| 14 Jan 2022 | 37.000 | 37.900 | 36.800 | 37.500 | 37.500 | 3,133,876 |
| 13 Jan 2022 | 37.050 | 37.900 | 37.050 | 37.350 | 37.350 | 1,412,596 |
| 12 Jan 2022 | 36.850 | 38.000 | 36.850 | 37.150 | 37.150 | 1,283,552 |
| 11 Jan 2022 | 35.800 | 37.700 | 35.700 | 36.700 | 36.700 | 1,725,428 |
| 10 Jan 2022 | 33.800 | 37.200 | 33.800 | 36.800 | 36.800 | 2,826,320 |
| 07 Jan 2022 | 32.350 | 34.800 | 31.750 | 34.100 | 34.100 | 2,283,371 |
| 06 Jan 2022 | 32.100 | 32.850 | 30.800 | 31.750 | 31.750 | 1,898,886 |
| 05 Jan 2022 | 33.600 | 33.600 | 32.150 | 32.550 | 32.550 | 1,135,871 |
| 04 Jan 2022 | 33.700 | 34.300 | 33.150 | 33.600 | 33.600 | 772,600 |
| 03 Jan 2022 | 35.000 | 35.000 | 33.050 | 33.450 | 33.450 | 549,103 |
| 31 Dec 2021 | 34.100 | 34.350 | 33.650 | 34.350 | 34.350 | 401,762 |
| 30 Dec 2021 | 34.300 | 34.450 | 32.350 | 33.900 | 33.900 | 563,852 |
| 29 Dec 2021 | 33.500 | 33.850 | 33.150 | 33.350 | 33.350 | 1,172,000 |
| 28 Dec 2021 | 34.750 | 34.750 | 33.500 | 33.800 | 33.800 | 389,300 |
| 24 Dec 2021 | 34.050 | 34.050 | 34.050 | 34.050 | 34.050 | - |
| 23 Dec 2021 | 34.300 | 34.400 | 33.450 | 33.900 | 33.900 | 616,723 |
| 22 Dec 2021 | 33.300 | 34.000 | 32.800 | 33.650 | 33.650 | 950,211 |
| 21 Dec 2021 | 32.050 | 33.500 | 32.050 | 33.000 | 33.000 | 1,173,796 |
| 20 Dec 2021 | 34.700 | 34.700 | 32.400 | 32.450 | 32.450 | 1,450,326 |
| 17 Dec 2021 | 34.700 | 34.900 | 33.450 | 33.750 | 33.750 | 1,179,017 |
| 16 Dec 2021 | 34.900 | 35.200 | 33.600 | 34.700 | 34.700 | 838,215 |
| 15 Dec 2021 | 34.300 | 35.050 | 33.600 | 34.150 | 34.150 | 966,384 |
| 14 Dec 2021 | 34.300 | 35.400 | 34.000 | 34.600 | 34.600 | 1,014,296 |
| 13 Dec 2021 | 36.500 | 36.800 | 34.750 | 34.850 | 34.850 | 594,984 |
| 10 Dec 2021 | 37.100 | 37.800 | 35.350 | 36.000 | 36.000 | 1,663,436 |
| 09 Dec 2021 | 35.200 | 37.250 | 34.700 | 37.100 | 37.100 | 2,416,255 |
| 08 Dec 2021 | 36.350 | 36.350 | 34.450 | 35.200 | 35.200 | 1,118,954 |
| 07 Dec 2021 | 33.800 | 35.800 | 33.800 | 35.650 | 35.650 | 2,061,146 |
| 06 Dec 2021 | 35.100 | 35.900 | 33.650 | 33.700 | 33.700 | 2,708,387 |
| 03 Dec 2021 | 36.500 | 36.600 | 35.700 | 36.450 | 36.450 | 966,911 |
| 02 Dec 2021 | 35.300 | 36.700 | 35.300 | 36.400 | 36.400 | 1,128,662 |
| 01 Dec 2021 | 35.500 | 36.200 | 35.150 | 35.950 | 35.950 | 1,454,745 |
| 30 Nov 2021 | 36.150 | 36.950 | 35.700 | 36.100 | 36.100 | 3,070,155 |
| 29 Nov 2021 | 35.000 | 36.650 | 35.000 | 36.550 | 36.550 | 1,698,928 |
| 26 Nov 2021 | 37.200 | 37.550 | 36.000 | 36.150 | 36.150 | 1,355,219 |
| 25 Nov 2021 | 37.550 | 37.950 | 36.050 | 37.300 | 37.300 | 1,240,547 |
| 24 Nov 2021 | 35.550 | 38.500 | 34.450 | 37.250 | 37.250 | 2,830,472 |
| 23 Nov 2021 | 37.900 | 38.550 | 35.550 | 35.850 | 35.850 | 3,716,240 |
| 22 Nov 2021 | 36.250 | 38.350 | 36.250 | 37.800 | 37.800 | 4,048,376 |
| 19 Nov 2021 | 35.850 | 37.100 | 35.350 | 36.800 | 36.800 | 1,730,441 |
| 18 Nov 2021 | 38.050 | 38.050 | 35.850 | 36.000 | 36.000 | 2,351,984 |
| 17 Nov 2021 | 33.850 | 38.400 | 33.850 | 38.150 | 38.150 | 6,260,989 |
| 16 Nov 2021 | 32.550 | 33.700 | 32.300 | 33.700 | 33.700 | 2,260,054 |
| 15 Nov 2021 | 32.500 | 33.150 | 32.000 | 32.550 | 32.550 | 1,914,108 |
| 12 Nov 2021 | 31.900 | 33.000 | 31.900 | 32.500 | 32.500 | 2,880,740 |
| 11 Nov 2021 | 31.000 | 31.950 | 31.000 | 31.900 | 31.900 | 1,474,740 |
| 10 Nov 2021 | 31.500 | 32.500 | 31.150 | 31.600 | 31.600 | 782,986 |
| 09 Nov 2021 | 32.000 | 32.200 | 31.400 | 32.000 | 32.000 | 488,810 |
| 08 Nov 2021 | 31.500 | 32.500 | 31.200 | 31.800 | 31.800 | 1,309,300 |
| 05 Nov 2021 | 31.450 | 32.150 | 31.300 | 31.700 | 31.700 | 773,288 |
| 04 Nov 2021 | 30.950 | 31.750 | 30.950 | 31.450 | 31.450 | 1,511,315 |
| 03 Nov 2021 | 31.150 | 32.000 | 30.600 | 30.950 | 30.950 | 887,043 |
| 02 Nov 2021 | 31.350 | 32.150 | 30.700 | 31.350 | 31.350 | 1,184,780 |
| 01 Nov 2021 | 31.100 | 31.600 | 30.300 | 31.350 | 31.350 | 966,868 |
| 29 Oct 2021 | 30.800 | 31.100 | 30.250 | 31.100 | 31.100 | 1,450,422 |
| 28 Oct 2021 | 31.400 | 31.400 | 30.500 | 30.800 | 30.800 | 2,000,528 |
| 27 Oct 2021 | 31.400 | 31.500 | 30.750 | 30.950 | 30.950 | 1,108,000 |
| 26 Oct 2021 | 31.200 | 32.000 | 31.200 | 31.600 | 31.600 | 625,997 |
| 25 Oct 2021 | 32.150 | 32.150 | 31.150 | 31.200 | 31.200 | 622,338 |
| 22 Oct 2021 | 31.300 | 32.400 | 31.300 | 32.150 | 32.150 | 672,072 |
| 21 Oct 2021 | 31.450 | 32.400 | 31.300 | 31.800 | 31.800 | 2,017,968 |
| 20 Oct 2021 | 31.150 | 31.800 | 30.850 | 31.600 | 31.600 | 1,505,065 |
| 19 Oct 2021 | 30.850 | 31.200 | 30.450 | 31.150 | 31.150 | 2,565,857 |
| 18 Oct 2021 | 30.500 | 31.200 | 30.150 | 30.650 | 30.650 | 1,328,703 |
| 15 Oct 2021 | 28.850 | 30.600 | 28.850 | 30.350 | 30.350 | 2,592,710 |
| 12 Oct 2021 | 28.900 | 28.900 | 27.900 | 28.700 | 28.700 | 1,441,836 |
| 11 Oct 2021 | 28.750 | 29.200 | 28.000 | 28.200 | 28.200 | 1,055,149 |
| 08 Oct 2021 | 28.400 | 29.400 | 28.000 | 28.750 | 28.750 | 3,231,529 |
| 07 Oct 2021 | 27.350 | 28.400 | 27.350 | 28.100 | 28.100 | 714,000 |
| 06 Oct 2021 | 27.750 | 28.050 | 27.050 | 27.300 | 27.300 | 1,931,299 |
| 05 Oct 2021 | 28.200 | 28.200 | 27.100 | 27.700 | 27.700 | 1,215,923 |
| 04 Oct 2021 | 26.100 | 27.750 | 26.100 | 27.550 | 27.550 | 1,553,637 |
| 30 Sept 2021 | 26.700 | 27.000 | 26.300 | 26.600 | 26.600 | 1,878,543 |
| 29 Sept 2021 | 27.100 | 27.400 | 26.300 | 26.700 | 26.700 | 2,908,300 |
| 28 Sept 2021 | 26.750 | 27.500 | 26.550 | 27.050 | 27.050 | 1,580,500 |
| 27 Sept 2021 | 26.450 | 26.850 | 25.850 | 26.050 | 26.050 | 1,576,122 |
| 24 Sept 2021 | 27.950 | 28.250 | 26.750 | 26.850 | 26.850 | 459,760 |
| 23 Sept 2021 | 27.850 | 28.800 | 27.100 | 27.800 | 27.800 | 1,774,146 |
| 21 Sept 2021 | 27.150 | 27.400 | 26.250 | 27.350 | 27.350 | 1,903,964 |
| 20 Sept 2021 | 28.250 | 28.250 | 26.350 | 27.050 | 27.050 | 1,270,000 |
| 17 Sept 2021 | 27.650 | 28.350 | 27.600 | 28.150 | 28.150 | 1,700,100 |
| 16 Sept 2021 | 28.200 | 28.350 | 26.950 | 27.650 | 27.650 | 2,602,300 |
| 15 Sept 2021 | 28.600 | 29.000 | 28.050 | 28.350 | 28.350 | 2,024,000 |
| 14 Sept 2021 | 29.900 | 29.900 | 28.600 | 28.800 | 28.800 | 1,459,413 |
| 13 Sept 2021 | 30.800 | 30.800 | 29.200 | 29.600 | 29.600 | 1,291,788 |
| 10 Sept 2021 | 29.850 | 30.550 | 29.650 | 30.400 | 30.400 | 1,398,744 |
| 09 Sept 2021 | 30.400 | 30.450 | 29.200 | 29.450 | 29.450 | 1,732,513 |
| 08 Sept 2021 | 30.850 | 31.450 | 30.200 | 30.350 | 30.350 | 447,626 |
| 07 Sept 2021 | 31.000 | 31.500 | 30.650 | 30.950 | 30.950 | 1,288,330 |
| 06 Sept 2021 | 29.700 | 31.200 | 29.600 | 31.000 | 31.000 | 1,429,000 |
| 03 Sept 2021 | 30.300 | 30.750 | 29.300 | 29.500 | 29.500 | 1,592,000 |
| 02 Sept 2021 | 31.550 | 31.750 | 29.800 | 30.000 | 30.000 | 2,255,186 |
| 01 Sept 2021 | 32.300 | 32.500 | 30.800 | 31.200 | 31.200 | 2,387,919 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
