Min Xin Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-22	3.280	3.370	3.280	3.370	3.042	18,000
2023-05-19	3.340	3.400	3.270	3.380	3.051	248,000
2023-05-15	3.310	3.340	3.310	3.340	3.015	20,000
2023-05-12	3.400	3.410	3.280	3.390	3.060	196,000
2023-05-11	3.390	3.400	3.310	3.400	3.069	10,000
2023-05-10	3.330	3.400	3.270	3.310	2.988	154,000
2023-05-09	3.340	3.440	3.290	3.330	3.006	262,000
2023-05-08	3.430	3.430	3.190	3.350	3.024	498,000
2023-05-05	3.440	3.440	3.310	3.340	3.015	270,000
2023-05-04	3.440	3.460	3.260	3.440	3.105	232,000
2023-05-03	3.390	3.460	3.310	3.390	3.060	248,000
2023-05-02	3.400	3.410	3.200	3.380	3.051	180,000
2023-04-28	3.370	3.390	3.350	3.380	3.051	302,000
2023-04-25	3.450	3.460	3.250	3.260	2.943	60,000
2023-04-24	3.350	3.420	3.350	3.410	3.078	112,000
2023-04-21	3.180	3.360	3.160	3.360	3.033	264,000
2023-04-20	3.300	3.380	3.300	3.300	2.979	100,000
2023-04-19	3.190	3.200	3.190	3.200	2.889	12,000
2023-04-12	3.430	3.480	3.350	3.350	3.024	132,000
2023-04-11	3.340	3.360	3.340	3.350	3.024	124,000
2023-04-04	3.320	3.340	3.320	3.320	2.997	50,000
2023-04-03	3.350	3.350	3.340	3.340	3.015	50,000
2023-03-31	3.060	3.260	3.060	3.250	2.934	556,000
2023-03-30	3.050	3.050	2.910	2.910	2.627	44,000
2023-03-29	3.050	3.150	3.050	3.050	2.753	100,000
2023-03-28	3.010	3.020	3.010	3.010	2.717	80,000
2023-03-24	3.000	3.050	3.000	3.010	2.717	34,000
2023-03-20	2.990	2.990	2.990	2.990	2.699	12,000
2023-03-17	2.790	2.930	2.720	2.930	2.645	12,000
2023-03-10	3.000	3.000	2.990	2.990	2.699	20,000
2023-03-09	3.010	3.010	3.010	3.010	2.717	4,000
2023-03-07	3.000	3.120	3.000	3.080	2.780	38,000
2023-03-01	3.150	3.190	3.150	3.160	2.853	88,000
2023-02-28	3.000	3.000	3.000	3.000	2.708	2,000
2023-02-27	2.980	3.040	2.980	3.000	2.708	40,000
2023-02-24	2.850	3.050	2.850	2.980	2.690	488,000
2023-02-23	2.680	2.850	2.680	2.850	2.573	48,000
2023-02-22	2.780	2.780	2.680	2.720	2.455	82,000
2023-02-16	2.860	2.860	2.860	2.860	2.582	20,000
2023-02-14	2.840	2.860	2.840	2.860	2.582	38,000
2023-02-13	2.850	2.860	2.850	2.860	2.582	6,000
2023-02-10	2.890	2.890	2.850	2.850	2.573	192,000
2023-02-09	2.770	2.780	2.770	2.780	2.509	4,000
2023-02-08	2.780	2.780	2.740	2.740	2.473	68,000
2023-02-07	2.860	2.860	2.770	2.770	2.500	6,000
2023-02-06	2.810	2.810	2.800	2.800	2.528	6,000
2023-02-03	3.000	3.000	2.750	2.830	2.555	36,000
2023-02-02	2.970	2.970	2.800	2.800	2.528	4,000
2023-02-01	2.700	2.800	2.700	2.800	2.528	6,000
2023-01-31	2.800	2.800	2.750	2.760	2.491	8,000
2023-01-27	2.800	2.850	2.800	2.810	2.537	90,000
2023-01-26	2.820	2.820	2.740	2.800	2.528	42,000
2023-01-20	2.790	2.800	2.790	2.800	2.528	36,000
2023-01-18	2.940	2.940	2.720	2.810	2.537	132,000
2023-01-13	2.930	2.930	2.900	2.900	2.618	10,000
2023-01-11	2.990	3.000	2.920	3.000	2.708	164,000
2023-01-06	2.950	2.950	2.950	2.950	2.663	10,000
2023-01-05	2.960	2.960	2.940	2.940	2.654	12,000
2022-12-29	2.930	2.930	2.930	2.930	2.645	8,000
2022-12-23	3.010	3.010	2.900	2.980	2.690	74,000

← NewerPage 11 of 15 · 871 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.