Australia markets open in 3 hours 17 minutes

Minth Group Limited (0425.HK)

HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
22.700-0.250 (-1.09%)
At close: 04:08PM HKT
Time period:
08 Feb 2022 - 08 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
DateOpenHighLowClose*Adj. close**Volume
07 Feb 202323.10023.10022.50022.70022.7001,172,943
06 Feb 202323.55023.55022.65022.95022.9501,305,134
03 Feb 202324.05024.05023.15023.75023.7501,221,800
02 Feb 202324.30024.35023.40023.85023.8501,558,528
01 Feb 202323.00024.00022.95023.95023.95013,619,171
31 Jan 202323.05024.10022.75022.90022.9003,856,100
30 Jan 202324.40025.00023.20023.40023.4004,765,513
27 Jan 202324.15024.15023.65024.00024.000585,796
26 Jan 202323.40024.25023.30024.15024.1501,878,209
20 Jan 202323.05023.15022.65022.75022.7501,046,585
19 Jan 202323.00023.50022.85023.05023.0501,301,041
18 Jan 202322.65023.20022.30023.00023.0001,844,795
17 Jan 202322.75023.30022.75023.00023.0001,802,000
16 Jan 202322.50023.20022.50023.05023.0502,517,613
13 Jan 202322.50023.20022.05022.50022.5001,241,542
12 Jan 202321.40022.30021.40022.25022.2501,540,201
11 Jan 202321.80022.35021.55021.70021.7001,058,200
10 Jan 202321.85022.30021.50022.00022.0001,310,500
09 Jan 202321.80022.40021.80022.05022.0501,346,124
06 Jan 202322.15022.40021.70021.80021.800880,340
05 Jan 202321.50022.75021.50021.75021.7501,708,678
04 Jan 202321.60021.60021.00021.35021.3501,008,000
03 Jan 202320.90021.65019.90021.35021.3501,664,592
30 Dec 202220.90021.35020.70021.15021.1501,023,510
29 Dec 202220.55021.25020.30020.50020.5001,848,802
28 Dec 202220.75021.40020.60021.10021.1001,279,000
23 Dec 202221.40022.50020.75020.90020.9001,938,617
22 Dec 202222.10022.30021.30021.55021.550960,200
21 Dec 202220.70021.75020.70021.60021.6001,946,870
20 Dec 202220.80021.60020.65021.10021.1002,798,000
19 Dec 202221.25022.30020.90021.20021.2002,177,041
16 Dec 202220.85022.00020.85022.00022.0001,627,831
15 Dec 202221.50021.70021.15021.40021.4001,601,440
14 Dec 202221.10021.80020.70021.55021.5501,468,558
13 Dec 202220.95021.65020.75021.10021.1001,285,158
12 Dec 202220.80021.15020.60020.95020.9501,938,000
09 Dec 202221.35021.60020.70021.05021.0501,538,822
08 Dec 202220.20021.20020.20021.00021.0001,605,000
07 Dec 202220.80021.55020.05020.10020.1001,667,304
06 Dec 202220.75020.75019.76020.30020.3002,959,331
05 Dec 202220.40020.65020.10020.40020.4001,323,754
02 Dec 202220.10020.35019.60020.00020.0001,908,015
01 Dec 202221.05022.50020.55020.65020.6503,774,660
30 Nov 202219.42021.00019.42020.95020.9502,926,270
29 Nov 202219.10019.86019.06019.80019.8001,844,446
28 Nov 202218.30019.58017.82019.46019.4602,701,000
25 Nov 202218.68018.88018.26018.44018.440782,000
24 Nov 202218.76019.20018.46018.70018.700514,000
23 Nov 202218.56018.84017.80018.30018.3001,255,750
22 Nov 202219.54019.54018.50018.86018.8601,698,510
21 Nov 202219.76019.76018.78019.32019.3201,180,833
18 Nov 202218.94019.48018.54019.30019.3002,085,004
17 Nov 202218.66018.86018.18018.56018.5601,545,751
16 Nov 202218.62018.84018.12018.60018.6002,075,615
15 Nov 202218.26019.14018.08018.72018.7202,758,465
14 Nov 202217.92018.78017.90018.44018.4402,318,500
11 Nov 202217.86018.48017.36018.00018.0001,228,937
10 Nov 202217.76017.78017.30017.42017.4201,470,000
09 Nov 202217.84018.26017.68017.84017.8401,595,268
08 Nov 202217.74018.50017.40017.76017.7601,759,560
07 Nov 202217.56018.48017.48018.30018.3001,307,463
04 Nov 202217.66018.24017.54017.78017.7801,204,597
03 Nov 202216.88017.20016.68017.12017.1201,021,220
02 Nov 202215.84017.50015.84017.26017.2601,600,900
01 Nov 202215.96016.50015.42016.32016.3201,349,800
31 Oct 202215.40016.22015.06015.50015.5001,584,100
28 Oct 202216.82016.82015.38015.42015.4201,764,800
27 Oct 202216.32016.90016.04016.34016.3401,941,050
26 Oct 202216.12016.70015.92016.10016.1001,580,176
25 Oct 202216.08016.08015.20015.86015.8602,504,480
24 Oct 202216.64016.64015.20015.36015.3603,200,144
21 Oct 202216.70016.70016.18016.56016.5601,952,311
20 Oct 202216.70017.10015.80016.70016.7002,942,888
19 Oct 202217.30017.36016.76016.86016.8601,302,623
18 Oct 202216.82017.60016.52017.40017.4002,910,153
17 Oct 202216.86017.12016.42016.80016.8001,184,000
14 Oct 202215.72017.18015.72016.86016.8601,280,060
13 Oct 202216.30016.96016.18016.36016.3601,490,176
12 Oct 202216.16016.88015.68016.48016.4801,862,846
11 Oct 202216.18016.54016.00016.16016.1602,028,284
10 Oct 202216.80017.28016.10016.26016.2603,415,829
07 Oct 202217.66017.66016.72017.00017.0001,686,000
06 Oct 202218.06018.20017.78017.84017.8401,179,000
05 Oct 202217.78018.72017.52018.20018.2002,105,356
03 Oct 202217.16017.64016.82017.16017.1601,201,338
30 Sept 202217.50017.50017.04017.38017.3801,967,022
29 Sept 202218.58018.84017.52017.70017.7001,667,659
28 Sept 202219.32019.32018.54018.58018.5802,529,844
27 Sept 202219.28019.40018.88019.32019.3202,262,360
26 Sept 202219.90020.10019.06019.28019.2802,088,807
23 Sept 202220.90020.90019.34019.52019.5203,562,002
22 Sept 202220.80021.10020.45020.85020.8501,443,381
21 Sept 202221.65021.65020.85021.10021.1001,742,500
20 Sept 202221.80022.00021.55021.65021.6501,386,300
19 Sept 202221.30022.15021.20021.40021.40011,604,584
16 Sept 202221.90021.90021.10021.85021.8508,608,463
15 Sept 202222.45022.45021.60021.75021.7503,272,929
14 Sept 202222.70022.85022.10022.30022.3002,360,034
13 Sept 202222.80023.40022.55023.15023.1501,719,403
09 Sept 202221.60022.65021.60022.50022.5001,970,526
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...