Minth Group Limited (0425.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
At close: 04:08PM HKT
Time period:
08 Feb 2022 - 08 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 Feb 2023 | 23.100 | 23.100 | 22.500 | 22.700 | 22.700 | 1,172,943 |
| 06 Feb 2023 | 23.550 | 23.550 | 22.650 | 22.950 | 22.950 | 1,305,134 |
| 03 Feb 2023 | 24.050 | 24.050 | 23.150 | 23.750 | 23.750 | 1,221,800 |
| 02 Feb 2023 | 24.300 | 24.350 | 23.400 | 23.850 | 23.850 | 1,558,528 |
| 01 Feb 2023 | 23.000 | 24.000 | 22.950 | 23.950 | 23.950 | 13,619,171 |
| 31 Jan 2023 | 23.050 | 24.100 | 22.750 | 22.900 | 22.900 | 3,856,100 |
| 30 Jan 2023 | 24.400 | 25.000 | 23.200 | 23.400 | 23.400 | 4,765,513 |
| 27 Jan 2023 | 24.150 | 24.150 | 23.650 | 24.000 | 24.000 | 585,796 |
| 26 Jan 2023 | 23.400 | 24.250 | 23.300 | 24.150 | 24.150 | 1,878,209 |
| 20 Jan 2023 | 23.050 | 23.150 | 22.650 | 22.750 | 22.750 | 1,046,585 |
| 19 Jan 2023 | 23.000 | 23.500 | 22.850 | 23.050 | 23.050 | 1,301,041 |
| 18 Jan 2023 | 22.650 | 23.200 | 22.300 | 23.000 | 23.000 | 1,844,795 |
| 17 Jan 2023 | 22.750 | 23.300 | 22.750 | 23.000 | 23.000 | 1,802,000 |
| 16 Jan 2023 | 22.500 | 23.200 | 22.500 | 23.050 | 23.050 | 2,517,613 |
| 13 Jan 2023 | 22.500 | 23.200 | 22.050 | 22.500 | 22.500 | 1,241,542 |
| 12 Jan 2023 | 21.400 | 22.300 | 21.400 | 22.250 | 22.250 | 1,540,201 |
| 11 Jan 2023 | 21.800 | 22.350 | 21.550 | 21.700 | 21.700 | 1,058,200 |
| 10 Jan 2023 | 21.850 | 22.300 | 21.500 | 22.000 | 22.000 | 1,310,500 |
| 09 Jan 2023 | 21.800 | 22.400 | 21.800 | 22.050 | 22.050 | 1,346,124 |
| 06 Jan 2023 | 22.150 | 22.400 | 21.700 | 21.800 | 21.800 | 880,340 |
| 05 Jan 2023 | 21.500 | 22.750 | 21.500 | 21.750 | 21.750 | 1,708,678 |
| 04 Jan 2023 | 21.600 | 21.600 | 21.000 | 21.350 | 21.350 | 1,008,000 |
| 03 Jan 2023 | 20.900 | 21.650 | 19.900 | 21.350 | 21.350 | 1,664,592 |
| 30 Dec 2022 | 20.900 | 21.350 | 20.700 | 21.150 | 21.150 | 1,023,510 |
| 29 Dec 2022 | 20.550 | 21.250 | 20.300 | 20.500 | 20.500 | 1,848,802 |
| 28 Dec 2022 | 20.750 | 21.400 | 20.600 | 21.100 | 21.100 | 1,279,000 |
| 23 Dec 2022 | 21.400 | 22.500 | 20.750 | 20.900 | 20.900 | 1,938,617 |
| 22 Dec 2022 | 22.100 | 22.300 | 21.300 | 21.550 | 21.550 | 960,200 |
| 21 Dec 2022 | 20.700 | 21.750 | 20.700 | 21.600 | 21.600 | 1,946,870 |
| 20 Dec 2022 | 20.800 | 21.600 | 20.650 | 21.100 | 21.100 | 2,798,000 |
| 19 Dec 2022 | 21.250 | 22.300 | 20.900 | 21.200 | 21.200 | 2,177,041 |
| 16 Dec 2022 | 20.850 | 22.000 | 20.850 | 22.000 | 22.000 | 1,627,831 |
| 15 Dec 2022 | 21.500 | 21.700 | 21.150 | 21.400 | 21.400 | 1,601,440 |
| 14 Dec 2022 | 21.100 | 21.800 | 20.700 | 21.550 | 21.550 | 1,468,558 |
| 13 Dec 2022 | 20.950 | 21.650 | 20.750 | 21.100 | 21.100 | 1,285,158 |
| 12 Dec 2022 | 20.800 | 21.150 | 20.600 | 20.950 | 20.950 | 1,938,000 |
| 09 Dec 2022 | 21.350 | 21.600 | 20.700 | 21.050 | 21.050 | 1,538,822 |
| 08 Dec 2022 | 20.200 | 21.200 | 20.200 | 21.000 | 21.000 | 1,605,000 |
| 07 Dec 2022 | 20.800 | 21.550 | 20.050 | 20.100 | 20.100 | 1,667,304 |
| 06 Dec 2022 | 20.750 | 20.750 | 19.760 | 20.300 | 20.300 | 2,959,331 |
| 05 Dec 2022 | 20.400 | 20.650 | 20.100 | 20.400 | 20.400 | 1,323,754 |
| 02 Dec 2022 | 20.100 | 20.350 | 19.600 | 20.000 | 20.000 | 1,908,015 |
| 01 Dec 2022 | 21.050 | 22.500 | 20.550 | 20.650 | 20.650 | 3,774,660 |
| 30 Nov 2022 | 19.420 | 21.000 | 19.420 | 20.950 | 20.950 | 2,926,270 |
| 29 Nov 2022 | 19.100 | 19.860 | 19.060 | 19.800 | 19.800 | 1,844,446 |
| 28 Nov 2022 | 18.300 | 19.580 | 17.820 | 19.460 | 19.460 | 2,701,000 |
| 25 Nov 2022 | 18.680 | 18.880 | 18.260 | 18.440 | 18.440 | 782,000 |
| 24 Nov 2022 | 18.760 | 19.200 | 18.460 | 18.700 | 18.700 | 514,000 |
| 23 Nov 2022 | 18.560 | 18.840 | 17.800 | 18.300 | 18.300 | 1,255,750 |
| 22 Nov 2022 | 19.540 | 19.540 | 18.500 | 18.860 | 18.860 | 1,698,510 |
| 21 Nov 2022 | 19.760 | 19.760 | 18.780 | 19.320 | 19.320 | 1,180,833 |
| 18 Nov 2022 | 18.940 | 19.480 | 18.540 | 19.300 | 19.300 | 2,085,004 |
| 17 Nov 2022 | 18.660 | 18.860 | 18.180 | 18.560 | 18.560 | 1,545,751 |
| 16 Nov 2022 | 18.620 | 18.840 | 18.120 | 18.600 | 18.600 | 2,075,615 |
| 15 Nov 2022 | 18.260 | 19.140 | 18.080 | 18.720 | 18.720 | 2,758,465 |
| 14 Nov 2022 | 17.920 | 18.780 | 17.900 | 18.440 | 18.440 | 2,318,500 |
| 11 Nov 2022 | 17.860 | 18.480 | 17.360 | 18.000 | 18.000 | 1,228,937 |
| 10 Nov 2022 | 17.760 | 17.780 | 17.300 | 17.420 | 17.420 | 1,470,000 |
| 09 Nov 2022 | 17.840 | 18.260 | 17.680 | 17.840 | 17.840 | 1,595,268 |
| 08 Nov 2022 | 17.740 | 18.500 | 17.400 | 17.760 | 17.760 | 1,759,560 |
| 07 Nov 2022 | 17.560 | 18.480 | 17.480 | 18.300 | 18.300 | 1,307,463 |
| 04 Nov 2022 | 17.660 | 18.240 | 17.540 | 17.780 | 17.780 | 1,204,597 |
| 03 Nov 2022 | 16.880 | 17.200 | 16.680 | 17.120 | 17.120 | 1,021,220 |
| 02 Nov 2022 | 15.840 | 17.500 | 15.840 | 17.260 | 17.260 | 1,600,900 |
| 01 Nov 2022 | 15.960 | 16.500 | 15.420 | 16.320 | 16.320 | 1,349,800 |
| 31 Oct 2022 | 15.400 | 16.220 | 15.060 | 15.500 | 15.500 | 1,584,100 |
| 28 Oct 2022 | 16.820 | 16.820 | 15.380 | 15.420 | 15.420 | 1,764,800 |
| 27 Oct 2022 | 16.320 | 16.900 | 16.040 | 16.340 | 16.340 | 1,941,050 |
| 26 Oct 2022 | 16.120 | 16.700 | 15.920 | 16.100 | 16.100 | 1,580,176 |
| 25 Oct 2022 | 16.080 | 16.080 | 15.200 | 15.860 | 15.860 | 2,504,480 |
| 24 Oct 2022 | 16.640 | 16.640 | 15.200 | 15.360 | 15.360 | 3,200,144 |
| 21 Oct 2022 | 16.700 | 16.700 | 16.180 | 16.560 | 16.560 | 1,952,311 |
| 20 Oct 2022 | 16.700 | 17.100 | 15.800 | 16.700 | 16.700 | 2,942,888 |
| 19 Oct 2022 | 17.300 | 17.360 | 16.760 | 16.860 | 16.860 | 1,302,623 |
| 18 Oct 2022 | 16.820 | 17.600 | 16.520 | 17.400 | 17.400 | 2,910,153 |
| 17 Oct 2022 | 16.860 | 17.120 | 16.420 | 16.800 | 16.800 | 1,184,000 |
| 14 Oct 2022 | 15.720 | 17.180 | 15.720 | 16.860 | 16.860 | 1,280,060 |
| 13 Oct 2022 | 16.300 | 16.960 | 16.180 | 16.360 | 16.360 | 1,490,176 |
| 12 Oct 2022 | 16.160 | 16.880 | 15.680 | 16.480 | 16.480 | 1,862,846 |
| 11 Oct 2022 | 16.180 | 16.540 | 16.000 | 16.160 | 16.160 | 2,028,284 |
| 10 Oct 2022 | 16.800 | 17.280 | 16.100 | 16.260 | 16.260 | 3,415,829 |
| 07 Oct 2022 | 17.660 | 17.660 | 16.720 | 17.000 | 17.000 | 1,686,000 |
| 06 Oct 2022 | 18.060 | 18.200 | 17.780 | 17.840 | 17.840 | 1,179,000 |
| 05 Oct 2022 | 17.780 | 18.720 | 17.520 | 18.200 | 18.200 | 2,105,356 |
| 03 Oct 2022 | 17.160 | 17.640 | 16.820 | 17.160 | 17.160 | 1,201,338 |
| 30 Sept 2022 | 17.500 | 17.500 | 17.040 | 17.380 | 17.380 | 1,967,022 |
| 29 Sept 2022 | 18.580 | 18.840 | 17.520 | 17.700 | 17.700 | 1,667,659 |
| 28 Sept 2022 | 19.320 | 19.320 | 18.540 | 18.580 | 18.580 | 2,529,844 |
| 27 Sept 2022 | 19.280 | 19.400 | 18.880 | 19.320 | 19.320 | 2,262,360 |
| 26 Sept 2022 | 19.900 | 20.100 | 19.060 | 19.280 | 19.280 | 2,088,807 |
| 23 Sept 2022 | 20.900 | 20.900 | 19.340 | 19.520 | 19.520 | 3,562,002 |
| 22 Sept 2022 | 20.800 | 21.100 | 20.450 | 20.850 | 20.850 | 1,443,381 |
| 21 Sept 2022 | 21.650 | 21.650 | 20.850 | 21.100 | 21.100 | 1,742,500 |
| 20 Sept 2022 | 21.800 | 22.000 | 21.550 | 21.650 | 21.650 | 1,386,300 |
| 19 Sept 2022 | 21.300 | 22.150 | 21.200 | 21.400 | 21.400 | 11,604,584 |
| 16 Sept 2022 | 21.900 | 21.900 | 21.100 | 21.850 | 21.850 | 8,608,463 |
| 15 Sept 2022 | 22.450 | 22.450 | 21.600 | 21.750 | 21.750 | 3,272,929 |
| 14 Sept 2022 | 22.700 | 22.850 | 22.100 | 22.300 | 22.300 | 2,360,034 |
| 13 Sept 2022 | 22.800 | 23.400 | 22.550 | 23.150 | 23.150 | 1,719,403 |
| 09 Sept 2022 | 21.600 | 22.650 | 21.600 | 22.500 | 22.500 | 1,970,526 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
