Minth Group Limited (0425.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
At close: 04:09PM HKT
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 13.200 | 13.240 | 12.800 | 12.880 | 12.880 | 3,514,615 |
| 24 Apr 2024 | 12.860 | 13.240 | 12.720 | 13.200 | 13.200 | 1,176,260 |
| 23 Apr 2024 | 12.800 | 13.260 | 12.580 | 12.860 | 12.860 | 3,295,709 |
| 22 Apr 2024 | 13.000 | 13.120 | 12.680 | 12.720 | 12.720 | 2,464,000 |
| 19 Apr 2024 | 13.020 | 13.320 | 12.880 | 13.000 | 13.000 | 4,671,800 |
| 18 Apr 2024 | 12.740 | 13.340 | 12.700 | 13.080 | 13.080 | 5,103,533 |
| 17 Apr 2024 | 12.520 | 12.880 | 12.500 | 12.740 | 12.740 | 2,790,000 |
| 16 Apr 2024 | 12.860 | 12.860 | 12.400 | 12.520 | 12.520 | 5,652,010 |
| 15 Apr 2024 | 13.000 | 13.000 | 12.500 | 12.860 | 12.860 | 3,095,024 |
| 12 Apr 2024 | 13.680 | 13.680 | 12.920 | 13.000 | 13.000 | 6,274,448 |
| 11 Apr 2024 | 13.600 | 13.840 | 13.340 | 13.680 | 13.680 | 7,802,000 |
| 10 Apr 2024 | 13.400 | 13.560 | 13.200 | 13.460 | 13.460 | 6,898,955 |
| 09 Apr 2024 | 13.040 | 13.480 | 13.020 | 13.360 | 13.360 | 5,063,948 |
| 08 Apr 2024 | 12.800 | 13.140 | 12.720 | 12.780 | 12.780 | 3,106,720 |
| 05 Apr 2024 | 13.240 | 13.240 | 12.500 | 12.660 | 12.660 | 2,992,200 |
| 03 Apr 2024 | 13.500 | 13.500 | 12.920 | 13.120 | 13.120 | 2,582,816 |
| 02 Apr 2024 | 12.600 | 13.440 | 12.600 | 13.400 | 13.400 | 9,228,844 |
| 28 Mar 2024 | 13.100 | 13.260 | 11.900 | 12.360 | 12.360 | 16,535,877 |
| 27 Mar 2024 | 12.700 | 13.480 | 12.620 | 13.340 | 13.340 | 17,701,000 |
| 26 Mar 2024 | 13.560 | 13.920 | 13.480 | 13.760 | 13.760 | 4,202,000 |
| 25 Mar 2024 | 13.760 | 13.760 | 13.200 | 13.440 | 13.440 | 4,048,000 |
| 22 Mar 2024 | 14.280 | 14.360 | 13.740 | 13.800 | 13.800 | 3,882,884 |
| 21 Mar 2024 | 13.600 | 14.420 | 13.600 | 14.260 | 14.260 | 4,637,245 |
| 20 Mar 2024 | 13.640 | 13.860 | 13.520 | 13.600 | 13.600 | 3,333,100 |
| 19 Mar 2024 | 13.980 | 14.000 | 13.580 | 13.800 | 13.800 | 6,884,064 |
| 18 Mar 2024 | 14.080 | 14.080 | 13.580 | 13.740 | 13.740 | 2,829,000 |
| 15 Mar 2024 | 14.000 | 14.100 | 13.520 | 14.020 | 14.020 | 5,068,274 |
| 14 Mar 2024 | 14.480 | 14.480 | 13.920 | 14.000 | 14.000 | 4,202,056 |
| 13 Mar 2024 | 14.460 | 14.780 | 14.240 | 14.240 | 14.240 | 5,246,693 |
| 12 Mar 2024 | 14.060 | 14.680 | 13.780 | 14.560 | 14.560 | 4,483,100 |
| 11 Mar 2024 | 13.800 | 14.180 | 13.540 | 14.020 | 14.020 | 3,794,016 |
| 08 Mar 2024 | 13.740 | 14.360 | 13.740 | 13.900 | 13.900 | 4,485,560 |
| 07 Mar 2024 | 13.600 | 14.000 | 13.380 | 13.540 | 13.540 | 5,964,035 |
| 06 Mar 2024 | 13.560 | 13.840 | 13.400 | 13.540 | 13.540 | 4,136,000 |
| 05 Mar 2024 | 13.920 | 14.120 | 13.520 | 13.680 | 13.680 | 7,185,534 |
| 04 Mar 2024 | 13.860 | 14.140 | 13.600 | 13.940 | 13.940 | 6,385,250 |
| 01 Mar 2024 | 13.340 | 14.060 | 13.180 | 13.860 | 13.860 | 19,380,703 |
| 29 Feb 2024 | 12.860 | 13.680 | 12.860 | 13.320 | 13.320 | 62,549,257 |
| 28 Feb 2024 | 13.300 | 13.300 | 12.820 | 12.900 | 12.900 | 6,916,107 |
| 27 Feb 2024 | 12.520 | 13.140 | 12.360 | 13.100 | 13.100 | 7,134,988 |
| 26 Feb 2024 | 12.480 | 12.920 | 12.400 | 12.520 | 12.520 | 4,609,564 |
| 23 Feb 2024 | 12.940 | 12.940 | 12.140 | 12.460 | 12.460 | 7,138,461 |
| 22 Feb 2024 | 12.400 | 12.820 | 12.400 | 12.760 | 12.760 | 4,441,640 |
| 21 Feb 2024 | 12.000 | 12.620 | 11.800 | 12.460 | 12.460 | 15,188,344 |
| 20 Feb 2024 | 11.440 | 12.060 | 11.240 | 12.000 | 12.000 | 14,789,000 |
| 19 Feb 2024 | 11.760 | 11.760 | 11.200 | 11.440 | 11.440 | 6,028,000 |
| 16 Feb 2024 | 11.100 | 11.680 | 10.780 | 11.500 | 11.500 | 5,925,098 |
| 15 Feb 2024 | 10.920 | 10.940 | 10.440 | 10.900 | 10.900 | 5,582,695 |
| 14 Feb 2024 | 11.600 | 11.600 | 10.100 | 10.880 | 10.880 | 13,129,529 |
| 09 Feb 2024 | 11.460 | 11.460 | 11.460 | 11.460 | 11.460 | - |
| 08 Feb 2024 | 12.180 | 12.440 | 12.100 | 12.300 | 12.300 | 8,028,694 |
| 07 Feb 2024 | 12.500 | 12.500 | 11.820 | 12.040 | 12.040 | 10,506,446 |
| 06 Feb 2024 | 12.480 | 12.580 | 12.280 | 12.460 | 12.460 | 17,934,525 |
| 05 Feb 2024 | 12.340 | 12.600 | 12.200 | 12.420 | 12.420 | 5,577,505 |
| 02 Feb 2024 | 12.820 | 13.080 | 12.400 | 12.560 | 12.560 | 11,176,114 |
| 01 Feb 2024 | 12.660 | 13.180 | 12.640 | 12.780 | 12.780 | 6,625,720 |
| 31 Jan 2024 | 13.000 | 13.120 | 12.500 | 12.660 | 12.660 | 9,068,000 |
| 30 Jan 2024 | 12.900 | 13.180 | 12.520 | 12.900 | 12.900 | 6,800,667 |
| 29 Jan 2024 | 12.420 | 13.200 | 12.420 | 12.900 | 12.900 | 10,703,295 |
| 26 Jan 2024 | 12.200 | 12.460 | 12.060 | 12.200 | 12.200 | 7,574,500 |
| 25 Jan 2024 | 12.460 | 12.880 | 12.060 | 12.160 | 12.160 | 9,807,813 |
| 24 Jan 2024 | 12.080 | 12.600 | 11.820 | 12.440 | 12.440 | 9,937,061 |
| 23 Jan 2024 | 11.460 | 11.980 | 11.100 | 11.840 | 11.840 | 9,370,160 |
| 22 Jan 2024 | 12.160 | 12.200 | 11.260 | 11.420 | 11.420 | 6,129,716 |
| 19 Jan 2024 | 12.800 | 12.900 | 11.940 | 12.160 | 12.160 | 4,861,782 |
| 18 Jan 2024 | 12.420 | 13.020 | 12.400 | 12.860 | 12.860 | 7,640,131 |
| 17 Jan 2024 | 13.220 | 13.880 | 11.980 | 12.220 | 12.220 | 9,629,358 |
| 16 Jan 2024 | 13.480 | 13.760 | 13.200 | 13.320 | 13.320 | 2,580,000 |
| 15 Jan 2024 | 14.120 | 14.120 | 14.120 | 14.120 | 14.120 | - |
| 12 Jan 2024 | 14.100 | 14.360 | 13.780 | 14.160 | 14.160 | 2,240,704 |
| 11 Jan 2024 | 14.140 | 14.300 | 13.960 | 14.120 | 14.120 | 2,489,240 |
| 10 Jan 2024 | 14.020 | 14.180 | 13.900 | 14.140 | 14.140 | 2,098,652 |
| 09 Jan 2024 | 14.120 | 14.260 | 13.840 | 14.020 | 14.020 | 3,586,000 |
| 08 Jan 2024 | 14.680 | 14.680 | 13.980 | 14.100 | 14.100 | 2,187,106 |
| 05 Jan 2024 | 14.820 | 14.840 | 14.500 | 14.580 | 14.580 | 2,206,800 |
| 04 Jan 2024 | 15.180 | 15.180 | 14.520 | 14.860 | 14.860 | 1,766,593 |
| 03 Jan 2024 | 15.140 | 15.200 | 14.920 | 15.140 | 15.140 | 1,682,854 |
| 02 Jan 2024 | 15.920 | 15.960 | 15.140 | 15.320 | 15.320 | 1,410,206 |
| 29 Dec 2023 | 15.760 | 15.860 | 15.500 | 15.780 | 15.780 | 908,140 |
| 28 Dec 2023 | 15.280 | 16.000 | 15.180 | 15.660 | 15.660 | 1,590,000 |
| 27 Dec 2023 | 15.000 | 15.320 | 14.800 | 15.100 | 15.100 | 1,786,131 |
| 22 Dec 2023 | 15.260 | 15.460 | 15.000 | 15.060 | 15.060 | 1,675,000 |
| 21 Dec 2023 | 15.240 | 15.360 | 15.020 | 15.220 | 15.220 | 1,597,440 |
| 20 Dec 2023 | 15.220 | 15.320 | 15.020 | 15.240 | 15.240 | 1,686,718 |
| 19 Dec 2023 | 15.340 | 15.340 | 14.720 | 15.080 | 15.080 | 3,435,900 |
| 18 Dec 2023 | 15.700 | 15.900 | 15.200 | 15.300 | 15.300 | 3,902,777 |
| 15 Dec 2023 | 15.500 | 16.000 | 15.500 | 15.940 | 15.940 | 3,211,066 |
| 14 Dec 2023 | 15.700 | 15.940 | 15.140 | 15.320 | 15.320 | 3,730,008 |
| 13 Dec 2023 | 16.340 | 16.340 | 15.280 | 15.360 | 15.360 | 2,810,000 |
| 12 Dec 2023 | 16.240 | 16.340 | 15.880 | 16.020 | 16.020 | 2,272,000 |
| 11 Dec 2023 | 16.100 | 16.100 | 15.340 | 15.940 | 15.940 | 2,258,000 |
| 08 Dec 2023 | 15.700 | 16.100 | 15.440 | 15.700 | 15.700 | 1,269,682 |
| 07 Dec 2023 | 15.940 | 15.900 | 15.320 | 15.720 | 15.720 | 4,126,149 |
| 06 Dec 2023 | 15.940 | 16.280 | 15.940 | 16.100 | 16.100 | 1,367,390 |
| 05 Dec 2023 | 16.040 | 16.600 | 15.900 | 16.160 | 16.160 | 1,879,252 |
| 04 Dec 2023 | 16.320 | 16.580 | 15.940 | 16.060 | 16.060 | 2,199,193 |
| 01 Dec 2023 | 17.000 | 17.180 | 16.500 | 16.600 | 16.600 | 2,366,292 |
| 30 Nov 2023 | 17.300 | 17.300 | 16.720 | 16.920 | 16.920 | 3,606,077 |
| 29 Nov 2023 | 17.600 | 17.740 | 17.120 | 17.420 | 17.420 | 1,408,392 |
| 28 Nov 2023 | 17.880 | 18.000 | 17.660 | 17.860 | 17.860 | 752,496 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.