Min Xin Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-12-09 | 1.950 | 1.950 | 1.830 | 1.920 | 1.874 | 1,184,000 |
| 2024-12-06 | 1.760 | 1.950 | 1.710 | 1.950 | 1.903 | 1,380,000 |
| 2024-12-05 | 1.660 | 1.920 | 1.650 | 1.840 | 1.796 | 228,000 |
| 2024-12-04 | 1.630 | 1.720 | 1.450 | 1.720 | 1.679 | 150,000 |
| 2024-12-02 | 1.730 | 1.730 | 1.710 | 1.710 | 1.669 | 4,000 |
| 2024-11-29 | 1.720 | 1.740 | 1.640 | 1.740 | 1.698 | 20,000 |
| 2024-11-28 | 1.720 | 1.720 | 1.630 | 1.710 | 1.669 | 14,000 |
| 2024-11-27 | 1.700 | 1.700 | 1.700 | 1.700 | 1.659 | 2,000 |
| 2024-11-26 | 1.770 | 1.780 | 1.630 | 1.760 | 1.718 | 66,000 |
| 2024-11-25 | 1.760 | 1.780 | 1.700 | 1.780 | 1.738 | 32,000 |
| 2024-11-22 | 1.830 | 1.830 | 1.760 | 1.760 | 1.718 | 28,000 |
| 2024-11-20 | 1.900 | 1.900 | 1.820 | 1.900 | 1.855 | 92,000 |
| 2024-11-19 | 1.900 | 1.900 | 1.810 | 1.900 | 1.855 | 42,000 |
| 2024-11-15 | 1.880 | 1.900 | 1.800 | 1.890 | 1.845 | 144,000 |
| 2024-11-12 | 1.850 | 1.860 | 1.780 | 1.860 | 1.816 | 44,000 |
| 2024-11-08 | 1.870 | 1.920 | 1.820 | 1.880 | 1.835 | 40,000 |
| 2024-11-05 | 1.990 | 1.990 | 1.900 | 1.960 | 1.913 | 26,000 |
| 2024-11-04 | 1.990 | 2.000 | 1.890 | 1.990 | 1.943 | 24,000 |
| 2024-11-01 | 1.980 | 2.000 | 1.890 | 1.970 | 1.923 | 34,000 |
| 2024-10-29 | 1.950 | 1.960 | 1.920 | 1.920 | 1.874 | 24,000 |
| 2024-10-28 | 1.950 | 2.020 | 1.870 | 1.900 | 1.855 | 498,000 |
| 2024-10-25 | 1.850 | 1.890 | 1.850 | 1.850 | 1.806 | 98,000 |
| 2024-10-24 | 1.900 | 1.900 | 1.840 | 1.850 | 1.806 | 54,000 |
| 2024-10-23 | 1.800 | 1.850 | 1.800 | 1.840 | 1.796 | 222,000 |
| 2024-10-21 | 1.800 | 1.800 | 1.770 | 1.770 | 1.728 | 10,000 |
| 2024-10-18 | 1.800 | 1.800 | 1.690 | 1.770 | 1.728 | 14,000 |
| 2024-10-17 | 1.710 | 1.710 | 1.710 | 1.710 | 1.669 | 2,000 |
| 2024-10-16 | 1.780 | 1.790 | 1.780 | 1.780 | 1.738 | 64,000 |
| 2024-10-14 | 1.690 | 1.790 | 1.690 | 1.790 | 1.747 | 22,000 |
| 2024-10-10 | 1.890 | 1.890 | 1.720 | 1.790 | 1.747 | 72,000 |
| 2024-10-08 | 1.910 | 1.950 | 1.800 | 1.880 | 1.835 | 504,000 |
| 2024-10-07 | 2.000 | 2.050 | 1.930 | 2.050 | 2.001 | 736,000 |
| 2024-10-04 | 1.730 | 2.000 | 1.730 | 1.980 | 1.933 | 476,000 |
| 2024-10-03 | 1.760 | 1.760 | 1.700 | 1.710 | 1.669 | 46,000 |
| 2024-10-02 | 1.740 | 1.780 | 1.640 | 1.760 | 1.718 | 502,000 |
| 2024-09-30 | 1.540 | 1.780 | 1.540 | 1.760 | 1.718 | 280,000 |
| 2024-09-27 | 1.650 | 1.790 | 1.650 | 1.670 | 1.630 | 678,000 |
| 2024-09-26 | 1.510 | 1.690 | 1.440 | 1.600 | 1.562 | 620,000 |
| 2024-09-25 | 1.450 | 1.500 | 1.450 | 1.450 | 1.415 | 152,000 |
| 2024-09-24 | 1.450 | 1.450 | 1.450 | 1.450 | 1.415 | 24,000 |
| 2024-09-20 | 1.430 | 1.450 | 1.430 | 1.450 | 1.415 | 24,000 |
| 2024-09-13 | 1.560 | 1.600 | 1.460 | 1.560 | 1.523 | 6,000 |
| 2024-09-12 | 1.590 | 1.590 | 1.510 | 1.560 | 1.523 | 188,000 |
| 2024-09-11 | 1.570 | 1.570 | 1.480 | 1.570 | 1.533 | 300,000 |
| 2024-09-10 | 1.520 | 1.570 | 1.520 | 1.570 | 1.533 | 274,000 |
| 2024-09-09 | 1.530 | 1.550 | 1.530 | 1.530 | 1.494 | 36,000 |
| 2024-09-05 | 1.740 | 1.740 | 1.550 | 1.550 | 1.513 | 234,000 |
| 2024-09-03 | 1.570 | 1.580 | 1.570 | 1.580 | 1.542 | 28,000 |
| 2024-09-02 | 1.600 | 1.600 | 1.580 | 1.580 | 1.542 | 46,000 |
| 2024-08-28 | 1.650 | 1.650 | 1.650 | 1.650 | 1.611 | 8,000 |
| 2024-08-27 | 1.750 | 1.750 | 1.650 | 1.680 | 1.640 | 36,000 |
| 2024-08-26 | 1.650 | 1.680 | 1.650 | 1.660 | 1.620 | 20,000 |
| 2024-08-23 | 1.660 | 1.700 | 1.660 | 1.700 | 1.659 | 36,000 |
| 2024-08-22 | 1.750 | 1.750 | 1.700 | 1.720 | 1.679 | 248,000 |
| 2024-08-21 | 1.700 | 1.700 | 1.640 | 1.650 | 1.611 | 60,000 |
| 2024-08-14 | 1.750 | 1.750 | 1.750 | 1.750 | 1.708 | 68,731 |
| 2024-08-07 | 1.890 | 1.960 | 1.800 | 1.800 | 1.757 | 122,000 |
| 2024-08-06 | 1.800 | 1.820 | 1.790 | 1.790 | 1.747 | 106,000 |
| 2024-08-05 | 1.920 | 1.920 | 1.800 | 1.830 | 1.786 | 20,000 |
| 2024-08-02 | 1.950 | 1.950 | 1.880 | 1.920 | 1.874 | 1,850,000 |
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.