Min Xin Holdings Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-01	4.000	4.350	4.000	4.180	3.640	366,000
2021-11-30	4.080	4.080	3.900	4.000	3.483	50,000
2021-11-29	4.280	4.280	4.100	4.100	3.570	40,000
2021-11-26	4.100	4.100	4.080	4.090	3.561	268,000
2021-11-25	4.100	4.110	4.100	4.100	3.570	62,000
2021-11-24	4.100	4.100	4.030	4.030	3.509	10,000
2021-11-23	4.020	4.100	4.020	4.100	3.570	62,000
2021-11-22	4.000	4.020	3.940	4.020	3.500	84,000
2021-11-19	4.080	4.150	4.010	4.130	3.596	54,000
2021-11-18	4.130	4.150	4.100	4.100	3.570	134,000
2021-11-16	4.100	4.150	4.100	4.150	3.614	6,000
2021-11-15	4.150	4.150	4.030	4.100	3.570	410,000
2021-11-12	4.150	4.280	4.070	4.150	3.614	88,000
2021-11-11	4.200	4.260	4.150	4.150	3.614	44,000
2021-11-10	4.140	4.250	4.060	4.200	3.657	1,244,000
2021-11-09	4.250	4.250	4.000	4.100	3.570	814,000
2021-11-08	4.270	4.350	4.240	4.250	3.701	1,486,000
2021-11-04	4.190	4.300	4.160	4.270	3.718	1,172,000
2021-11-03	4.400	4.400	4.170	4.220	3.674	1,378,000
2021-11-02	4.350	4.400	4.340	4.400	3.831	248,000
2021-11-01	4.320	4.440	4.320	4.400	3.831	524,000
2021-10-29	4.390	4.480	4.300	4.320	3.762	814,000
2021-10-28	4.450	4.450	4.300	4.390	3.823	1,036,000
2021-10-27	4.300	4.490	4.260	4.410	3.840	1,950,000
2021-10-26	4.490	4.490	4.320	4.320	3.762	756,000
2021-10-25	4.200	4.600	4.180	4.490	3.910	3,172,200
2021-10-22	4.280	4.280	4.050	4.100	3.570	2,326,000
2021-10-21	4.220	4.220	4.120	4.120	3.587	140,000
2021-10-20	4.370	4.380	4.100	4.120	3.587	272,000
2021-10-19	4.280	4.350	4.200	4.320	3.762	2,112,000
2021-10-18	4.050	4.370	4.020	4.250	3.701	1,524,000

← NewerPage 15 of 15 · 871 trading days

Stock splits

No stock splits on record.

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