Min Xin Holdings Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	2.480	2.480	2.300	2.450	2.293	284,000
2023-09-07	2.420	2.590	2.420	2.590	2.424	216,000
2023-09-06	2.570	2.580	2.550	2.580	2.415	26,000
2023-09-05	2.800	2.800	2.570	2.640	2.471	194,000
2023-09-04	2.690	2.740	2.690	2.700	2.527	76,000
2023-08-30	2.830	2.830	2.820	2.820	2.640	34,000
2023-08-29	2.940	2.940	2.900	2.900	2.714	8,000
2023-08-28	3.000	3.000	2.980	2.980	2.789	2,000
2023-08-25	2.890	2.900	2.890	2.900	2.714	30,000
2023-08-24	2.600	2.860	2.600	2.860	2.677	232,000
2023-08-23	2.980	2.980	2.880	2.880	2.696	30,000
2023-08-22	2.780	3.030	2.780	2.900	2.714	98,000
2023-08-21	2.720	2.850	2.720	2.790	2.612	88,000
2023-08-18	2.910	2.910	2.900	2.900	2.714	4,000
2023-08-14	3.000	3.000	3.000	3.000	2.808	32,000
2023-08-11	3.040	3.040	3.000	3.000	2.808	130,000
2023-08-10	3.120	3.120	3.070	3.070	2.874	12,000
2023-08-09	3.190	3.190	3.110	3.150	2.948	64,000
2023-08-07	3.280	3.290	3.210	3.220	3.014	22,000
2023-08-04	3.350	3.350	3.230	3.240	3.033	86,000
2023-08-03	3.270	3.300	3.220	3.300	3.089	40,000
2023-07-27	3.330	3.390	3.290	3.300	3.089	254,000
2023-07-26	3.380	3.390	3.210	3.300	3.089	244,000
2023-07-25	3.340	3.340	3.320	3.320	3.108	40,000
2023-07-24	3.280	3.300	3.280	3.300	3.089	42,000
2023-07-21	3.300	3.300	3.220	3.240	3.033	70,000
2023-07-20	3.240	3.240	3.240	3.240	3.033	8,000
2023-07-19	3.180	3.390	3.180	3.220	3.014	350,000
2023-07-14	3.280	3.400	3.160	3.200	2.995	150,000
2023-07-13	3.250	3.300	3.240	3.280	3.070	204,000
2023-07-12	3.310	3.320	3.250	3.250	3.042	44,000
2023-07-11	3.340	3.340	3.260	3.260	3.051	126,000
2023-07-07	3.330	3.370	3.290	3.290	3.080	102,000
2023-07-06	3.340	3.340	3.330	3.330	3.117	32,000
2023-07-04	3.280	3.280	3.230	3.280	3.070	6,000
2023-07-03	3.380	3.380	3.380	3.380	3.164	40,000
2023-06-30	3.360	3.380	3.360	3.370	3.154	134,000
2023-06-29	3.350	3.350	3.350	3.350	3.136	60,000
2023-06-28	3.320	3.320	3.320	3.320	3.108	6,000
2023-06-27	3.380	3.380	3.320	3.350	3.136	6,000
2023-06-26	3.310	3.400	3.310	3.370	3.154	64,000
2023-06-23	3.370	3.390	3.340	3.370	3.042	102,000
2023-06-21	3.410	3.410	3.300	3.310	2.988	260,000
2023-06-20	3.400	3.400	3.400	3.400	3.069	50,000
2023-06-19	3.400	3.400	3.400	3.400	3.069	50,000
2023-06-16	3.400	3.400	3.400	3.400	3.069	80,000
2023-06-15	3.410	3.410	3.400	3.400	3.069	58,000
2023-06-14	3.390	3.410	3.370	3.370	3.042	30,000
2023-06-13	3.430	3.430	3.330	3.390	3.060	14,000
2023-06-12	3.420	3.420	3.320	3.420	3.087	122,880
2023-06-09	3.400	3.420	3.400	3.400	3.069	120,000
2023-06-08	3.370	3.410	3.370	3.390	3.060	172,000
2023-06-07	3.370	3.370	3.370	3.370	3.042	16,000
2023-06-06	3.400	3.400	3.300	3.370	3.042	126,000
2023-06-05	3.370	3.370	3.370	3.370	3.042	50,000
2023-06-01	3.310	3.440	3.310	3.330	3.006	206,000
2023-05-31	3.330	3.450	3.280	3.310	2.988	334,000
2023-05-29	3.440	3.440	3.330	3.330	3.006	96,000
2023-05-25	3.340	3.440	3.280	3.430	3.096	92,000
2023-05-23	3.360	3.360	3.280	3.350	3.024	94,000

← NewerPage 10 of 15 · 866 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-26	0.0800 HKD
2024-06-21	0.0900 HKD
2023-06-26	0.1200 HKD
2022-06-30	0.1200 HKD
2021-06-11	0.1000 HKD
2020-06-05	0.1000 HKD
2019-06-21	0.1000 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.