Min Xin Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-16	2.920	2.920	2.900	2.900	2.618	44,000
2022-12-15	2.940	2.990	2.940	2.990	2.699	46,000
2022-12-12	3.090	3.090	2.940	3.080	2.780	34,000
2022-12-09	2.910	2.910	2.910	2.910	2.627	12,000
2022-12-07	3.010	3.010	2.900	2.910	2.627	28,000
2022-12-05	3.050	3.050	3.050	3.050	2.753	14,000
2022-11-29	2.960	2.970	2.920	2.920	2.636	4,000
2022-11-25	2.930	2.930	2.870	2.870	2.591	16,000
2022-11-21	2.990	2.990	2.910	2.910	2.627	102,000
2022-11-18	3.030	3.030	2.930	2.930	2.645	10,000
2022-11-16	2.950	2.950	2.920	2.920	2.636	12,000
2022-11-15	2.980	3.130	2.950	2.950	2.663	82,000
2022-11-14	2.950	2.950	2.850	2.850	2.573	66,000
2022-11-11	3.000	3.000	2.920	2.930	2.645	12,000
2022-11-10	3.000	3.000	2.920	3.000	2.708	36,000
2022-11-09	3.000	3.440	3.000	3.020	2.726	60,000
2022-11-08	3.150	3.150	2.980	3.080	2.780	28,000
2022-11-04	3.060	3.060	3.050	3.050	2.753	60,000
2022-11-03	3.140	3.140	2.910	3.090	2.789	194,000
2022-11-02	3.010	3.010	3.000	3.000	2.708	2,000
2022-10-31	3.100	3.100	2.840	3.020	2.726	488,000
2022-10-28	3.100	3.110	2.930	2.930	2.645	280,000
2022-10-27	3.130	3.130	3.060	3.060	2.762	790,000
2022-10-26	2.950	3.070	2.830	3.070	2.771	206,000
2022-10-25	2.970	2.970	2.950	2.950	2.663	300,000
2022-10-24	3.180	3.180	2.730	2.910	2.627	400,000
2022-10-21	3.130	3.140	2.970	3.110	2.807	12,000
2022-10-20	3.000	3.080	3.000	3.080	2.780	8,000
2022-10-18	3.050	3.200	3.050	3.100	2.798	116,000
2022-10-17	2.890	3.030	2.870	3.020	2.726	62,000
2022-10-13	3.010	3.130	2.900	3.000	2.708	208,000
2022-10-12	3.060	3.120	2.940	2.950	2.663	246,000
2022-10-11	3.010	3.240	3.010	3.190	2.880	26,000
2022-10-07	3.350	3.380	3.350	3.380	3.051	44,000
2022-10-06	3.190	3.300	3.190	3.300	2.979	70,000
2022-10-05	3.150	3.190	3.110	3.190	2.880	12,000
2022-09-30	3.050	3.090	3.050	3.090	2.789	8,000
2022-09-29	3.140	3.230	3.060	3.060	2.762	48,000
2022-09-28	3.060	3.080	3.000	3.050	2.753	72,000
2022-09-27	3.210	3.210	3.050	3.140	2.834	62,000
2022-09-26	3.390	3.410	3.210	3.280	2.961	338,000
2022-09-23	3.280	3.490	3.270	3.270	2.952	248,000
2022-09-22	3.280	3.390	3.250	3.280	2.961	188,000
2022-09-21	3.280	3.280	3.260	3.270	2.952	10,000
2022-09-16	3.410	3.500	3.360	3.360	3.033	304,000
2022-09-15	3.280	3.370	3.280	3.370	3.042	214,000
2022-09-14	3.250	3.260	3.250	3.260	2.943	4,000
2022-09-09	3.270	3.370	3.150	3.370	3.042	24,000
2022-09-08	3.310	3.310	3.250	3.250	2.934	86,000
2022-09-07	3.380	3.400	3.310	3.400	3.069	36,000
2022-09-02	3.480	3.480	3.480	3.480	3.141	6,000
2022-08-26	3.500	3.500	3.500	3.500	3.159	16,000
2022-08-22	3.510	3.510	3.510	3.510	3.168	4,000
2022-08-19	3.510	3.530	3.510	3.510	3.168	16,000
2022-08-18	3.560	3.560	3.340	3.340	3.015	8,000
2022-08-17	3.500	3.500	3.500	3.500	3.159	6,000
2022-08-16	3.490	3.490	3.490	3.490	3.150	6,000
2022-08-15	3.500	3.500	3.490	3.490	3.150	8,000
2022-08-11	3.390	3.540	3.390	3.500	3.159	76,400
2022-08-02	3.340	3.340	3.340	3.340	3.015	2,000

← NewerPage 12 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.