Min Xin Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-01 | 3.350 | 3.350 | 3.340 | 3.340 | 3.015 | 6,000 |
| 2022-07-28 | 3.460 | 3.460 | 3.460 | 3.460 | 3.123 | 10,000 |
| 2022-07-25 | 3.460 | 3.460 | 3.460 | 3.460 | 3.123 | 12,000 |
| 2022-07-22 | 3.460 | 3.460 | 3.460 | 3.460 | 3.123 | 14,000 |
| 2022-07-21 | 3.460 | 3.500 | 3.460 | 3.460 | 3.123 | 20,000 |
| 2022-07-20 | 3.460 | 3.460 | 3.460 | 3.460 | 3.123 | 16,000 |
| 2022-07-19 | 3.390 | 3.460 | 3.390 | 3.460 | 3.123 | 38,000 |
| 2022-07-18 | 3.240 | 3.390 | 3.240 | 3.360 | 3.033 | 218,000 |
| 2022-07-15 | 3.300 | 3.300 | 3.240 | 3.250 | 2.934 | 252,000 |
| 2022-07-14 | 3.300 | 3.300 | 3.300 | 3.300 | 2.979 | 54,000 |
| 2022-07-13 | 3.300 | 3.300 | 3.300 | 3.300 | 2.979 | 4,000 |
| 2022-07-12 | 3.310 | 3.310 | 3.300 | 3.300 | 2.979 | 30,000 |
| 2022-07-11 | 3.290 | 3.430 | 3.290 | 3.420 | 3.087 | 6,800 |
| 2022-07-08 | 3.320 | 3.320 | 3.310 | 3.310 | 2.988 | 26,000 |
| 2022-07-07 | 3.250 | 3.440 | 3.240 | 3.400 | 3.069 | 280,000 |
| 2022-07-06 | 3.300 | 3.300 | 3.250 | 3.260 | 2.943 | 396,000 |
| 2022-07-05 | 3.390 | 3.500 | 3.290 | 3.320 | 2.997 | 179,862 |
| 2022-07-04 | 3.390 | 3.400 | 3.290 | 3.370 | 3.042 | 190,000 |
| 2022-06-30 | 3.310 | 3.390 | 3.310 | 3.390 | 3.060 | 32,000 |
| 2022-06-29 | 3.340 | 3.400 | 3.320 | 3.390 | 2.952 | 62,000 |
| 2022-06-28 | 3.320 | 3.330 | 3.320 | 3.330 | 2.900 | 10,000 |
| 2022-06-27 | 3.410 | 3.410 | 3.290 | 3.390 | 2.952 | 132,000 |
| 2022-06-24 | 3.350 | 3.400 | 3.320 | 3.400 | 2.961 | 44,000 |
| 2022-06-23 | 3.490 | 3.490 | 3.490 | 3.490 | 3.039 | 40,000 |
| 2022-06-20 | 3.500 | 3.500 | 3.490 | 3.490 | 3.039 | 32,000 |
| 2022-06-15 | 3.480 | 3.480 | 3.480 | 3.480 | 3.030 | 20,000 |
| 2022-06-13 | 3.430 | 3.430 | 3.430 | 3.430 | 2.987 | 50,000 |
| 2022-06-10 | 3.440 | 3.440 | 3.430 | 3.430 | 2.987 | 16,000 |
| 2022-06-09 | 3.460 | 3.500 | 3.450 | 3.450 | 3.004 | 142,000 |
| 2022-06-08 | 3.470 | 3.470 | 3.460 | 3.460 | 3.013 | 68,000 |
| 2022-06-07 | 3.360 | 3.370 | 3.360 | 3.370 | 2.934 | 6,000 |
| 2022-06-06 | 3.330 | 3.380 | 3.330 | 3.380 | 2.943 | 18,000 |
| 2022-06-02 | 3.400 | 3.540 | 3.400 | 3.410 | 2.969 | 14,000 |
| 2022-06-01 | 3.530 | 3.540 | 3.530 | 3.530 | 3.074 | 8,000 |
| 2022-05-27 | 3.450 | 3.590 | 3.450 | 3.490 | 3.039 | 136,000 |
| 2022-05-26 | 3.460 | 3.460 | 3.310 | 3.450 | 3.004 | 36,000 |
| 2022-05-25 | 3.400 | 3.460 | 3.400 | 3.460 | 3.013 | 8,000 |
| 2022-05-24 | 3.290 | 3.350 | 3.260 | 3.340 | 2.908 | 128,000 |
| 2022-05-23 | 3.300 | 3.320 | 3.300 | 3.320 | 2.891 | 28,000 |
| 2022-05-19 | 3.450 | 3.450 | 3.310 | 3.420 | 2.978 | 76,000 |
| 2022-05-17 | 3.240 | 3.480 | 3.240 | 3.370 | 2.934 | 296,000 |
| 2022-05-13 | 3.440 | 3.440 | 3.280 | 3.280 | 2.856 | 78,000 |
| 2022-05-12 | 3.370 | 3.470 | 3.310 | 3.310 | 2.882 | 122,000 |
| 2022-05-11 | 3.320 | 3.400 | 3.270 | 3.390 | 2.952 | 126,000 |
| 2022-05-10 | 3.360 | 3.480 | 3.250 | 3.470 | 3.021 | 202,000 |
| 2022-05-05 | 3.410 | 3.540 | 3.300 | 3.360 | 2.926 | 58,000 |
| 2022-05-03 | 3.380 | 3.460 | 3.260 | 3.350 | 2.917 | 172,000 |
| 2022-04-29 | 3.500 | 3.500 | 3.470 | 3.470 | 3.021 | 30,000 |
| 2022-04-27 | 3.310 | 3.340 | 3.160 | 3.240 | 2.821 | 252,000 |
| 2022-04-26 | 3.300 | 3.340 | 3.220 | 3.230 | 2.812 | 24,000 |
| 2022-04-25 | 3.350 | 3.350 | 3.150 | 3.300 | 2.873 | 42,000 |
| 2022-04-22 | 3.400 | 3.400 | 3.300 | 3.370 | 2.934 | 90,000 |
| 2022-04-21 | 3.400 | 3.600 | 3.400 | 3.460 | 3.013 | 90,000 |
| 2022-04-13 | 3.450 | 3.530 | 3.450 | 3.530 | 3.074 | 54,000 |
| 2022-04-12 | 3.460 | 3.460 | 3.400 | 3.440 | 2.995 | 42,000 |
| 2022-04-11 | 3.460 | 3.480 | 3.350 | 3.350 | 2.917 | 90,000 |
| 2022-04-08 | 3.390 | 3.420 | 3.360 | 3.360 | 2.926 | 70,000 |
| 2022-04-07 | 3.340 | 3.570 | 3.320 | 3.320 | 2.891 | 292,000 |
| 2022-04-06 | 3.390 | 3.400 | 3.300 | 3.390 | 2.952 | 120,000 |
| 2022-04-04 | 3.340 | 3.340 | 3.300 | 3.320 | 2.891 | 96,000 |
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.