Australia markets closed

Minth Group Limited (0425.HK)

HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
36.150-0.150 (-0.41%)
At close: 04:08PM HKT
Show:
Historical prices
Frequency:
Daily
Currency in HKD
DateOpenHighLowClose*Adj. close**Volume
25 Jan 202236.00036.50035.50036.15036.1501,386,267
24 Jan 202237.00037.15036.00036.30036.300724,614
21 Jan 202235.45037.75035.15037.25037.2501,035,067
20 Jan 202236.60036.95036.00036.40036.400869,682
19 Jan 202236.50036.80035.75036.60036.6001,103,189
18 Jan 202237.00037.45036.35036.85036.8501,101,376
17 Jan 202237.70037.70036.25037.00037.000904,015
14 Jan 202237.00037.90036.80037.50037.5003,133,876
13 Jan 202237.05037.90037.05037.35037.3501,412,596
12 Jan 202236.85038.00036.85037.15037.1501,283,552
11 Jan 202235.80037.70035.70036.70036.7001,725,428
10 Jan 202233.80037.20033.80036.80036.8002,826,320
07 Jan 202232.35034.80031.75034.10034.1002,283,371
06 Jan 202232.10032.85030.80031.75031.7501,898,886
05 Jan 202233.60033.60032.15032.55032.5501,135,871
04 Jan 202233.70034.30033.15033.60033.600772,600
03 Jan 202235.00035.00033.05033.45033.450549,103
31 Dec 202134.10034.35033.65034.35034.350401,762
30 Dec 202134.30034.45032.35033.90033.900563,852
29 Dec 202133.50033.85033.15033.35033.3501,172,000
28 Dec 202134.75034.75033.50033.80033.800389,300
24 Dec 202134.05034.05034.05034.05034.050-
23 Dec 202134.30034.40033.45033.90033.900616,723
22 Dec 202133.30034.00032.80033.65033.650950,211
21 Dec 202132.05033.50032.05033.00033.0001,173,796
20 Dec 202134.70034.70032.40032.45032.4501,450,326
17 Dec 202134.70034.90033.45033.75033.7501,179,017
16 Dec 202134.90035.20033.60034.70034.700838,215
15 Dec 202134.30035.05033.60034.15034.150966,384
14 Dec 202134.30035.40034.00034.60034.6001,014,296
13 Dec 202136.50036.80034.75034.85034.850594,984
10 Dec 202137.10037.80035.35036.00036.0001,663,436
09 Dec 202135.20037.25034.70037.10037.1002,416,255
08 Dec 202136.35036.35034.45035.20035.2001,118,954
07 Dec 202133.80035.80033.80035.65035.6502,061,146
06 Dec 202135.10035.90033.65033.70033.7002,708,387
03 Dec 202136.50036.60035.70036.45036.450966,911
02 Dec 202135.30036.70035.30036.40036.4001,128,662
01 Dec 202135.50036.20035.15035.95035.9501,454,745
30 Nov 202136.15036.95035.70036.10036.1003,070,155
29 Nov 202135.00036.65035.00036.55036.5501,698,928
26 Nov 202137.20037.55036.00036.15036.1501,355,219
25 Nov 202137.55037.95036.05037.30037.3001,240,547
24 Nov 202135.55038.50034.45037.25037.2502,830,472
23 Nov 202137.90038.55035.55035.85035.8503,716,240
22 Nov 202136.25038.35036.25037.80037.8004,048,376
19 Nov 202135.85037.10035.35036.80036.8001,730,441
18 Nov 202138.05038.05035.85036.00036.0002,351,984
17 Nov 202133.85038.40033.85038.15038.1506,260,989
16 Nov 202132.55033.70032.30033.70033.7002,260,054
15 Nov 202132.50033.15032.00032.55032.5501,914,108
12 Nov 202131.90033.00031.90032.50032.5002,880,740
11 Nov 202131.00031.95031.00031.90031.9001,474,740
10 Nov 202131.50032.50031.15031.60031.600782,986
09 Nov 202132.00032.20031.40032.00032.000488,810
08 Nov 202131.50032.50031.20031.80031.8001,309,300
05 Nov 202131.45032.15031.30031.70031.700773,288
04 Nov 202130.95031.75030.95031.45031.4501,511,315
03 Nov 202131.15032.00030.60030.95030.950887,043
02 Nov 202131.35032.15030.70031.35031.3501,184,780
01 Nov 202131.10031.60030.30031.35031.350966,868
29 Oct 202130.80031.10030.25031.10031.1001,450,422
28 Oct 202131.40031.40030.50030.80030.8002,000,528
27 Oct 202131.40031.50030.75030.95030.9501,108,000
26 Oct 202131.20032.00031.20031.60031.600625,997
25 Oct 202132.15032.15031.15031.20031.200622,338
22 Oct 202131.30032.40031.30032.15032.150672,072
21 Oct 202131.45032.40031.30031.80031.8002,017,968
20 Oct 202131.15031.80030.85031.60031.6001,505,065
19 Oct 202130.85031.20030.45031.15031.1502,565,857
18 Oct 202130.50031.20030.15030.65030.6501,328,703
15 Oct 202128.85030.60028.85030.35030.3502,592,710
12 Oct 202128.90028.90027.90028.70028.7001,441,836
11 Oct 202128.75029.20028.00028.20028.2001,055,149
08 Oct 202128.40029.40028.00028.75028.7503,231,529
07 Oct 202127.35028.40027.35028.10028.100714,000
06 Oct 202127.75028.05027.05027.30027.3001,931,299
05 Oct 202128.20028.20027.10027.70027.7001,215,923
04 Oct 202126.10027.75026.10027.55027.5501,553,637
30 Sept 202126.70027.00026.30026.60026.6001,878,543
29 Sept 202127.10027.40026.30026.70026.7002,908,300
28 Sept 202126.75027.50026.55027.05027.0501,580,500
27 Sept 202126.45026.85025.85026.05026.0501,576,122
24 Sept 202127.95028.25026.75026.85026.850459,760
23 Sept 202127.85028.80027.10027.80027.8001,774,146
21 Sept 202127.15027.40026.25027.35027.3501,903,964
20 Sept 202128.25028.25026.35027.05027.0501,270,000
17 Sept 202127.65028.35027.60028.15028.1501,700,100
16 Sept 202128.20028.35026.95027.65027.6502,602,300
15 Sept 202128.60029.00028.05028.35028.3502,024,000
14 Sept 202129.90029.90028.60028.80028.8001,459,413
13 Sept 202130.80030.80029.20029.60029.6001,291,788
10 Sept 202129.85030.55029.65030.40030.4001,398,744
09 Sept 202130.40030.45029.20029.45029.4501,732,513
08 Sept 202130.85031.45030.20030.35030.350447,626
07 Sept 202131.00031.50030.65030.95030.9501,288,330
06 Sept 202129.70031.20029.60031.00031.0001,429,000
03 Sept 202130.30030.75029.30029.50029.5001,592,000
02 Sept 202131.55031.75029.80030.00030.0002,255,186
01 Sept 202132.30032.50030.80031.20031.2002,387,919
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...