Min Xin Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-01	2.000	2.010	1.900	1.950	1.903	1,036,000
2024-07-31	1.800	1.900	1.800	1.900	1.855	342,000
2024-07-30	1.900	1.900	1.880	1.880	1.835	54,000
2024-07-26	2.060	2.190	1.900	1.950	1.903	182,000
2024-07-25	1.920	1.920	1.920	1.920	1.874	30,000
2024-07-24	1.960	1.990	1.960	1.960	1.913	86,000
2024-07-09	2.000	2.030	1.940	2.020	1.972	610,000
2024-07-08	1.970	2.000	1.930	1.970	1.923	502,000
2024-07-05	2.080	2.080	1.980	2.010	1.962	548,000
2024-07-04	2.090	2.090	2.040	2.080	2.030	538,000
2024-07-03	2.060	2.150	2.060	2.100	2.050	584,000
2024-07-02	2.040	2.080	1.990	2.040	1.991	482,000
2024-06-28	2.020	2.080	2.000	2.040	1.991	488,000
2024-06-27	2.020	2.020	1.970	2.010	1.962	550,000
2024-06-26	2.100	2.110	2.010	2.020	1.972	544,000
2024-06-25	1.980	2.100	1.950	2.100	2.050	520,000
2024-06-24	2.070	2.070	1.990	1.990	1.943	518,000
2024-06-21	2.180	2.180	2.010	2.070	2.021	498,000
2024-06-20	2.350	2.350	2.190	2.190	2.050	498,000
2024-06-19	2.310	2.340	2.260	2.260	2.115	516,000
2024-06-18	2.320	2.350	2.240	2.310	2.162	456,000
2024-06-17	2.260	2.330	2.230	2.320	2.172	446,000
2024-06-14	2.410	2.410	2.250	2.270	2.125	492,000
2024-06-13	2.400	2.450	2.380	2.410	2.256	466,000
2024-06-12	2.350	2.450	2.250	2.370	2.218	434,000
2024-06-11	2.390	2.400	2.330	2.330	2.181	452,000
2024-06-07	2.400	2.400	2.330	2.390	2.237	460,000
2024-06-06	2.500	2.500	2.380	2.410	2.256	500,000
2024-06-05	2.600	2.600	2.460	2.460	2.303	454,000
2024-06-04	2.570	2.590	2.480	2.570	2.406	406,000
2024-06-03	2.610	2.610	2.510	2.570	2.406	430,000
2024-05-31	2.620	2.640	2.600	2.620	2.452	380,000
2024-05-30	2.660	2.660	2.530	2.590	2.424	456,000
2024-05-29	2.670	2.670	2.540	2.620	2.452	546,000
2024-05-28	2.710	2.710	2.570	2.670	2.499	496,000
2024-05-27	2.710	2.720	2.560	2.610	2.443	498,000
2024-05-24	2.680	2.680	2.600	2.670	2.499	430,000
2024-05-23	2.700	2.700	2.680	2.690	2.518	392,000
2024-05-22	2.660	2.690	2.650	2.690	2.518	432,000
2024-05-21	2.610	2.650	2.560	2.650	2.480	518,000
2024-05-20	2.580	2.610	2.580	2.610	2.443	454,000
2024-05-17	2.590	2.600	2.570	2.580	2.415	482,000
2024-05-16	2.590	2.590	2.580	2.590	2.424	252,000
2024-05-14	2.600	2.610	2.580	2.590	2.424	448,000
2024-05-13	2.590	2.630	2.560	2.590	2.424	406,000
2024-05-10	2.580	2.620	2.570	2.590	2.424	394,000
2024-05-09	2.530	2.620	2.500	2.550	2.387	548,000
2024-05-08	2.450	2.530	2.440	2.530	2.368	478,000
2024-05-07	2.560	2.560	2.430	2.430	2.275	430,000
2024-05-06	2.610	2.610	2.540	2.540	2.378	372,000
2024-05-03	2.590	2.640	2.580	2.610	2.443	498,000
2024-05-02	2.560	2.590	2.510	2.590	2.424	406,000
2024-04-30	2.560	2.580	2.520	2.540	2.378	436,000
2024-04-29	2.530	2.580	2.530	2.550	2.387	448,000
2024-04-26	2.390	2.460	2.380	2.450	2.293	2,446,000
2024-04-25	2.500	2.500	2.380	2.380	2.228	388,000
2024-04-24	2.520	2.520	2.460	2.490	2.331	408,000
2024-04-23	2.540	2.560	2.470	2.470	2.312	376,000
2024-04-22	2.410	2.560	2.410	2.530	2.368	346,000
2024-04-19	2.410	2.410	2.410	2.410	2.256	8,000

← NewerPage 8 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.