Explore inspiring leadership stories with Talent and Yahoo Finance

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

Date	Open	High	Low	Close*	Adj. close**	Volume
24 June 2022	20.950	22.550	20.850	22.300	22.300	10,353,102
23 June 2022	19.100	20.900	18.980	20.600	20.600	6,571,420
22 June 2022	19.040	19.780	18.760	18.820	18.820	2,893,470
21 June 2022	18.640	19.120	18.300	19.040	19.040	1,916,000
20 June 2022	18.920	18.960	18.400	18.840	18.840	886,304
17 June 2022	18.300	18.940	18.260	18.780	18.780	3,616,426
16 June 2022	19.040	19.680	18.540	18.840	18.840	2,445,268
15 June 2022	19.360	19.420	18.540	18.760	18.760	4,393,518
14 June 2022	18.980	19.200	18.220	19.020	19.020	2,910,291
13 June 2022	19.900	20.100	19.120	19.200	19.200	3,159,735
10 June 2022	19.460	20.400	19.020	20.350	20.350	4,168,553
09 June 2022	20.200	20.500	19.360	19.600	19.600	1,888,653
08 June 2022	19.920	20.400	19.720	20.300	20.300	3,578,645
07 June 2022	20.050	20.100	19.600	19.780	19.780	1,924,160
06 June 2022	20.350	20.500	19.520	20.100	20.100	2,999,270
02 June 2022	19.780	20.450	19.660	20.000	20.000	2,700,600
02 June 2022	0.63 Dividend
01 June 2022	20.550	21.100	20.250	20.750	20.120	3,065,378
31 May 2022	19.900	20.600	19.680	20.350	19.732	9,578,582
30 May 2022	19.580	19.920	19.580	19.920	19.315	3,169,834
27 May 2022	20.250	20.250	19.020	19.340	18.753	4,936,000
26 May 2022	20.600	21.050	19.900	19.900	19.296	3,798,546
25 May 2022	19.840	20.750	19.160	20.550	19.926	4,219,733
24 May 2022	20.850	21.750	19.580	19.600	19.005	6,530,275
23 May 2022	19.120	19.120	18.440	18.960	18.384	2,175,400
20 May 2022	20.000	20.000	18.720	19.120	18.539	3,230,916
19 May 2022	20.450	20.600	19.440	19.640	19.044	4,313,258
18 May 2022	19.980	21.700	19.960	21.400	20.750	7,308,876
17 May 2022	17.960	19.940	17.940	19.920	19.315	5,078,843
16 May 2022	18.400	18.760	17.720	18.120	17.570	2,609,516
13 May 2022	17.800	18.360	17.340	18.320	17.764	3,220,000
12 May 2022	17.800	18.120	17.140	17.500	16.969	2,756,000
11 May 2022	18.320	18.520	17.740	17.980	17.434	6,380,739
10 May 2022	17.500	18.280	17.340	18.200	17.647	2,996,416
06 May 2022	18.700	18.700	17.940	18.000	17.453	1,303,761
05 May 2022	19.200	19.380	18.680	18.820	18.249	2,370,797
04 May 2022	19.280	19.280	18.540	18.880	18.307	954,269
03 May 2022	18.780	19.160	18.200	18.920	18.346	917,204
29 Apr 2022	18.520	18.960	18.060	18.800	18.229	1,974,772
28 Apr 2022	17.720	18.420	17.720	18.420	17.861	2,246,164
27 Apr 2022	17.000	17.820	16.620	17.720	17.182	1,742,607
26 Apr 2022	17.000	17.780	17.000	17.420	16.891	1,633,074
25 Apr 2022	17.200	17.520	16.940	17.180	16.658	2,264,860
22 Apr 2022	17.800	18.280	17.520	17.880	17.337	2,307,674
21 Apr 2022	18.400	18.640	17.840	18.020	17.473	2,514,000
20 Apr 2022	17.560	18.780	17.560	18.400	17.841	2,366,200
19 Apr 2022	18.160	18.680	17.840	17.960	17.415	1,584,000
14 Apr 2022	17.500	18.360	17.500	18.140	17.589	1,834,331
13 Apr 2022	17.640	18.040	17.320	17.800	17.260	1,854,000
12 Apr 2022	17.600	18.280	17.500	18.220	17.667	2,183,776
11 Apr 2022	18.440	18.660	17.620	17.680	17.143	2,233,960
08 Apr 2022	18.840	18.840	18.220	18.800	18.229	4,335,215
07 Apr 2022	19.840	19.840	18.680	18.680	18.113	1,694,521
06 Apr 2022	20.200	20.350	19.380	19.440	18.850	3,207,427
04 Apr 2022	20.050	20.300	19.740	20.050	19.441	1,914,700
01 Apr 2022	19.020	20.000	18.680	19.800	19.199	3,253,773
31 Mar 2022	20.050	20.300	19.100	19.320	18.733	2,205,905
30 Mar 2022	19.660	20.200	19.100	20.200	19.587	3,488,208
29 Mar 2022	19.460	19.820	19.120	19.460	18.869	2,302,508
28 Mar 2022	18.720	19.500	18.220	19.380	18.792	3,637,000
25 Mar 2022	19.580	19.820	18.640	18.780	18.210	4,871,094
24 Mar 2022	17.900	19.620	17.000	19.260	18.675	10,574,209
23 Mar 2022	20.900	20.900	18.000	18.180	17.628	21,231,965
22 Mar 2022	20.550	21.650	20.500	21.650	20.993	4,860,000
21 Mar 2022	21.400	21.400	20.250	20.550	19.926	4,143,278
18 Mar 2022	21.250	21.550	20.100	20.900	20.265	7,440,262
17 Mar 2022	22.500	23.400	19.820	21.150	20.508	13,113,570
16 Mar 2022	19.940	21.750	19.440	21.600	20.944	4,429,493
15 Mar 2022	18.940	21.050	18.780	19.600	19.005	4,521,969
14 Mar 2022	22.050	22.300	20.200	20.350	19.732	2,621,678
11 Mar 2022	22.400	23.100	21.300	22.450	21.768	3,164,108
10 Mar 2022	23.900	24.250	22.050	22.800	22.108	7,171,524
09 Mar 2022	23.900	23.900	22.000	23.000	22.302	3,720,895
08 Mar 2022	24.250	24.350	22.300	22.700	22.011	6,143,851
07 Mar 2022	25.000	25.100	23.050	24.000	23.271	6,403,323
04 Mar 2022	26.350	26.800	25.050	26.100	25.308	3,199,089
03 Mar 2022	27.600	28.000	26.400	27.200	26.374	3,156,578
02 Mar 2022	27.500	28.000	27.150	27.700	26.859	1,870,100
01 Mar 2022	28.500	28.800	27.650	28.050	27.198	2,115,085
28 Feb 2022	29.050	29.850	26.100	28.100	27.247	7,499,465
25 Feb 2022	30.300	30.500	29.500	29.700	28.798	1,251,323
24 Feb 2022	30.850	30.850	29.500	29.850	28.944	1,578,039
23 Feb 2022	31.200	31.850	30.550	31.000	30.059	2,447,409
22 Feb 2022	31.750	31.950	30.250	30.900	29.962	3,681,700
21 Feb 2022	33.700	33.700	31.750	32.000	31.028	589,298
18 Feb 2022	33.700	34.150	32.850	33.200	32.192	1,145,746
17 Feb 2022	34.400	34.400	33.200	33.700	32.677	2,494,022
16 Feb 2022	34.500	34.500	33.500	33.900	32.871	1,147,431
15 Feb 2022	33.950	34.750	33.000	33.600	32.580	1,689,700
14 Feb 2022	35.450	35.450	33.700	33.950	32.919	2,015,620
11 Feb 2022	36.500	36.500	35.300	35.700	34.616	793,200
10 Feb 2022	37.500	37.500	36.050	36.500	35.392	991,465
09 Feb 2022	37.000	37.500	36.400	37.050	35.925	641,900
08 Feb 2022	36.700	37.250	35.600	36.250	35.149	1,048,000
07 Feb 2022	36.800	37.200	36.200	36.700	35.586	882,327
04 Feb 2022	35.600	37.500	35.600	36.850	35.731	1,271,100
31 Jan 2022	35.850	35.850	35.850	35.850	34.762	-
28 Jan 2022	35.100	36.300	34.000	34.350	33.307	1,060,914
27 Jan 2022	36.100	36.650	34.550	35.100	34.034	1,072,978
26 Jan 2022	36.150	37.000	35.950	36.100	35.004	1,495,569
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS6,762.40+71.00(+1.06%)

ASX 2006,578.70+50.30(+0.77%)

AUD/USD0.6952+0.0053(+0.77%)

OIL107.06+2.79(+2.68%)

GOLD1,828.10-1.70(-0.09%)

BTC-AUD30,551.44-238.91(-0.78%)

Explore inspiring leadership stories with Talent and Yahoo Finance

Minth Group Limited (0425.HK)

ALL ORDS
6,762.40
+71.00(+1.06%)

ASX 200
6,578.70
+50.30(+0.77%)

AUD/USD
0.6952
+0.0053(+0.77%)

OIL
107.06
+2.79(+2.68%)

GOLD
1,828.10
-1.70(-0.09%)

BTC-AUD
30,551.44
-238.91(-0.78%)