Australia markets closed

Minth Group Limited (0425.HK)

HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
22.300+1.700 (+8.25%)
At close: 04:08PM HKT
Show:
Historical prices
Frequency:
Daily
Currency in HKD
DateOpenHighLowClose*Adj. close**Volume
24 June 202220.95022.55020.85022.30022.30010,353,102
23 June 202219.10020.90018.98020.60020.6006,571,420
22 June 202219.04019.78018.76018.82018.8202,893,470
21 June 202218.64019.12018.30019.04019.0401,916,000
20 June 202218.92018.96018.40018.84018.840886,304
17 June 202218.30018.94018.26018.78018.7803,616,426
16 June 202219.04019.68018.54018.84018.8402,445,268
15 June 202219.36019.42018.54018.76018.7604,393,518
14 June 202218.98019.20018.22019.02019.0202,910,291
13 June 202219.90020.10019.12019.20019.2003,159,735
10 June 202219.46020.40019.02020.35020.3504,168,553
09 June 202220.20020.50019.36019.60019.6001,888,653
08 June 202219.92020.40019.72020.30020.3003,578,645
07 June 202220.05020.10019.60019.78019.7801,924,160
06 June 202220.35020.50019.52020.10020.1002,999,270
02 June 202219.78020.45019.66020.00020.0002,700,600
02 June 20220.63 Dividend
01 June 202220.55021.10020.25020.75020.1203,065,378
31 May 202219.90020.60019.68020.35019.7329,578,582
30 May 202219.58019.92019.58019.92019.3153,169,834
27 May 202220.25020.25019.02019.34018.7534,936,000
26 May 202220.60021.05019.90019.90019.2963,798,546
25 May 202219.84020.75019.16020.55019.9264,219,733
24 May 202220.85021.75019.58019.60019.0056,530,275
23 May 202219.12019.12018.44018.96018.3842,175,400
20 May 202220.00020.00018.72019.12018.5393,230,916
19 May 202220.45020.60019.44019.64019.0444,313,258
18 May 202219.98021.70019.96021.40020.7507,308,876
17 May 202217.96019.94017.94019.92019.3155,078,843
16 May 202218.40018.76017.72018.12017.5702,609,516
13 May 202217.80018.36017.34018.32017.7643,220,000
12 May 202217.80018.12017.14017.50016.9692,756,000
11 May 202218.32018.52017.74017.98017.4346,380,739
10 May 202217.50018.28017.34018.20017.6472,996,416
06 May 202218.70018.70017.94018.00017.4531,303,761
05 May 202219.20019.38018.68018.82018.2492,370,797
04 May 202219.28019.28018.54018.88018.307954,269
03 May 202218.78019.16018.20018.92018.346917,204
29 Apr 202218.52018.96018.06018.80018.2291,974,772
28 Apr 202217.72018.42017.72018.42017.8612,246,164
27 Apr 202217.00017.82016.62017.72017.1821,742,607
26 Apr 202217.00017.78017.00017.42016.8911,633,074
25 Apr 202217.20017.52016.94017.18016.6582,264,860
22 Apr 202217.80018.28017.52017.88017.3372,307,674
21 Apr 202218.40018.64017.84018.02017.4732,514,000
20 Apr 202217.56018.78017.56018.40017.8412,366,200
19 Apr 202218.16018.68017.84017.96017.4151,584,000
14 Apr 202217.50018.36017.50018.14017.5891,834,331
13 Apr 202217.64018.04017.32017.80017.2601,854,000
12 Apr 202217.60018.28017.50018.22017.6672,183,776
11 Apr 202218.44018.66017.62017.68017.1432,233,960
08 Apr 202218.84018.84018.22018.80018.2294,335,215
07 Apr 202219.84019.84018.68018.68018.1131,694,521
06 Apr 202220.20020.35019.38019.44018.8503,207,427
04 Apr 202220.05020.30019.74020.05019.4411,914,700
01 Apr 202219.02020.00018.68019.80019.1993,253,773
31 Mar 202220.05020.30019.10019.32018.7332,205,905
30 Mar 202219.66020.20019.10020.20019.5873,488,208
29 Mar 202219.46019.82019.12019.46018.8692,302,508
28 Mar 202218.72019.50018.22019.38018.7923,637,000
25 Mar 202219.58019.82018.64018.78018.2104,871,094
24 Mar 202217.90019.62017.00019.26018.67510,574,209
23 Mar 202220.90020.90018.00018.18017.62821,231,965
22 Mar 202220.55021.65020.50021.65020.9934,860,000
21 Mar 202221.40021.40020.25020.55019.9264,143,278
18 Mar 202221.25021.55020.10020.90020.2657,440,262
17 Mar 202222.50023.40019.82021.15020.50813,113,570
16 Mar 202219.94021.75019.44021.60020.9444,429,493
15 Mar 202218.94021.05018.78019.60019.0054,521,969
14 Mar 202222.05022.30020.20020.35019.7322,621,678
11 Mar 202222.40023.10021.30022.45021.7683,164,108
10 Mar 202223.90024.25022.05022.80022.1087,171,524
09 Mar 202223.90023.90022.00023.00022.3023,720,895
08 Mar 202224.25024.35022.30022.70022.0116,143,851
07 Mar 202225.00025.10023.05024.00023.2716,403,323
04 Mar 202226.35026.80025.05026.10025.3083,199,089
03 Mar 202227.60028.00026.40027.20026.3743,156,578
02 Mar 202227.50028.00027.15027.70026.8591,870,100
01 Mar 202228.50028.80027.65028.05027.1982,115,085
28 Feb 202229.05029.85026.10028.10027.2477,499,465
25 Feb 202230.30030.50029.50029.70028.7981,251,323
24 Feb 202230.85030.85029.50029.85028.9441,578,039
23 Feb 202231.20031.85030.55031.00030.0592,447,409
22 Feb 202231.75031.95030.25030.90029.9623,681,700
21 Feb 202233.70033.70031.75032.00031.028589,298
18 Feb 202233.70034.15032.85033.20032.1921,145,746
17 Feb 202234.40034.40033.20033.70032.6772,494,022
16 Feb 202234.50034.50033.50033.90032.8711,147,431
15 Feb 202233.95034.75033.00033.60032.5801,689,700
14 Feb 202235.45035.45033.70033.95032.9192,015,620
11 Feb 202236.50036.50035.30035.70034.616793,200
10 Feb 202237.50037.50036.05036.50035.392991,465
09 Feb 202237.00037.50036.40037.05035.925641,900
08 Feb 202236.70037.25035.60036.25035.1491,048,000
07 Feb 202236.80037.20036.20036.70035.586882,327
04 Feb 202235.60037.50035.60036.85035.7311,271,100
31 Jan 202235.85035.85035.85035.85034.762-
28 Jan 202235.10036.30034.00034.35033.3071,060,914
27 Jan 202236.10036.65034.55035.10034.0341,072,978
26 Jan 202236.15037.00035.95036.10035.0041,495,569
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...