Min Xin Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-01	3.550	3.580	3.330	3.450	3.004	310,000
2022-03-31	3.550	3.550	3.500	3.500	3.048	10,000
2022-03-30	3.430	3.430	3.310	3.330	2.900	44,000
2022-03-29	3.300	3.340	3.300	3.330	2.900	52,000
2022-03-25	3.390	3.400	3.370	3.370	2.934	86,000
2022-03-24	3.400	3.400	3.240	3.240	2.821	82,000
2022-03-23	3.300	3.360	3.300	3.360	2.926	6,000
2022-03-22	3.420	3.420	3.300	3.300	2.873	72,000
2022-03-21	3.450	3.580	3.440	3.490	3.039	38,000
2022-03-18	3.500	3.510	3.470	3.470	3.021	122,000
2022-03-17	3.600	3.650	3.550	3.640	3.169	192,000
2022-03-16	3.540	3.550	3.510	3.540	3.082	320,000
2022-03-11	3.460	3.460	3.450	3.450	3.004	8,000
2022-03-10	3.360	3.520	3.350	3.520	3.065	76,000
2022-03-09	3.380	3.550	3.380	3.550	3.091	74,000
2022-03-07	3.550	3.550	3.400	3.400	2.961	12,000
2022-03-02	3.450	3.600	3.450	3.540	3.082	190,000
2022-03-01	3.390	3.450	3.390	3.440	2.995	140,000
2022-02-28	3.440	3.500	3.240	3.400	2.961	968,000
2022-02-23	3.630	3.640	3.630	3.630	3.161	44,000
2022-02-22	3.440	3.660	3.440	3.650	3.178	48,000
2022-02-21	3.440	3.450	3.440	3.450	3.004	12,000
2022-02-18	3.490	3.530	3.480	3.500	3.048	90,000
2022-02-17	3.530	3.640	3.500	3.640	3.169	116,000
2022-02-16	3.440	3.640	3.440	3.590	3.126	204,000
2022-02-15	3.450	3.700	3.420	3.520	3.065	458,000
2022-02-14	3.560	3.700	3.530	3.690	3.213	262,000
2022-02-10	3.500	3.620	3.420	3.500	3.048	228,000
2022-02-09	3.750	3.750	3.330	3.500	3.048	262,000
2022-02-08	3.580	3.580	3.410	3.500	3.048	110,000
2022-02-07	3.310	3.400	3.200	3.400	2.961	162,000
2022-02-04	3.500	3.660	3.380	3.380	2.943	210,000
2022-01-24	3.480	3.650	3.440	3.600	3.135	202,000
2022-01-21	3.560	3.690	3.480	3.480	3.030	446,000
2022-01-20	3.750	3.750	3.610	3.620	3.152	150,000
2022-01-19	3.720	3.850	3.550	3.850	3.352	112,000
2022-01-18	3.700	3.710	3.690	3.710	3.230	14,000
2022-01-14	3.890	3.890	3.860	3.860	3.361	2,000
2022-01-13	3.720	3.790	3.620	3.790	3.300	142,000
2022-01-12	3.750	3.780	3.720	3.780	3.291	90,000
2022-01-11	3.730	3.880	3.730	3.800	3.309	102,000
2022-01-10	3.900	3.900	3.510	3.900	3.396	770,000
2022-01-07	3.900	3.900	3.830	3.900	3.396	20,000
2022-01-06	3.800	3.900	3.420	3.900	3.396	340,000
2022-01-05	3.850	3.950	3.850	3.950	3.439	24,000
2022-01-03	3.950	3.990	3.950	3.980	3.466	530,000
2021-12-31	4.080	4.090	3.980	3.980	3.466	202,000
2021-12-30	3.980	4.100	3.980	4.090	3.561	356,000
2021-12-28	4.000	4.000	3.980	3.980	3.466	12,000
2021-12-24	3.980	4.100	3.960	4.100	3.570	488,000
2021-12-23	3.970	3.970	3.880	3.970	3.457	532,000
2021-12-21	3.960	3.960	3.950	3.950	3.439	306,000
2021-12-20	3.960	3.970	3.960	3.970	3.457	502,000
2021-12-17	3.980	4.000	3.740	4.000	3.483	410,000
2021-12-16	3.980	4.000	3.510	4.000	3.483	506,000
2021-12-14	3.950	4.000	3.400	4.000	3.483	110,000
2021-12-09	4.000	4.000	4.000	4.000	3.483	2,000
2021-12-07	3.920	4.000	3.920	4.000	3.483	40,000
2021-12-03	4.000	4.000	4.000	4.000	3.483	24,000
2021-12-02	4.200	4.300	4.070	4.150	3.614	722,000

← NewerPage 14 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.