Min Xin Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-18	2.440	2.440	2.300	2.410	2.256	62,000
2024-04-09	2.290	2.300	2.290	2.300	2.153	60,000
2024-04-03	2.200	2.200	2.100	2.180	2.041	32,401
2024-04-02	2.070	2.240	2.070	2.240	2.097	22,000
2024-03-20	2.290	2.290	2.290	2.290	2.144	2,000
2024-03-19	2.300	2.360	2.300	2.300	2.153	36,000
2024-03-18	2.400	2.550	2.380	2.380	2.228	220,000
2024-03-15	2.530	2.530	2.520	2.530	2.368	80,000
2024-03-11	2.540	2.540	2.540	2.540	2.378	2,000
2024-02-22	2.590	2.590	2.560	2.560	2.396	12,000
2024-02-21	2.690	2.690	2.550	2.680	2.509	36,000
2024-02-02	2.690	2.700	2.600	2.690	2.518	2,000
2024-01-29	2.800	2.800	2.800	2.800	2.621	20,000
2024-01-12	2.810	2.810	2.800	2.800	2.621	4,000
2024-01-10	2.820	2.820	2.790	2.810	2.630	18,000
2024-01-08	2.930	2.990	2.880	2.950	2.761	70,000
2024-01-05	2.720	2.950	2.720	2.930	2.743	36,000
2024-01-04	2.650	2.970	2.650	2.970	2.780	8,000
2023-12-21	2.990	2.990	2.820	2.910	2.724	58,000
2023-12-19	2.750	3.020	2.750	3.020	2.827	24,000
2023-12-12	2.940	2.940	2.940	2.940	2.752	4,000
2023-12-08	2.820	2.900	2.820	2.900	2.714	32,000
2023-12-07	2.750	2.820	2.700	2.820	2.640	84,000
2023-12-06	2.680	2.700	2.620	2.700	2.527	16,000
2023-12-05	2.850	2.850	2.700	2.790	2.612	66,000
2023-11-29	2.940	2.960	2.870	2.940	2.752	90,000
2023-11-28	2.950	3.050	2.810	3.050	2.855	8,000
2023-11-27	3.080	3.140	3.080	3.090	2.892	100,000
2023-11-24	3.040	3.070	2.900	3.040	2.846	220,000
2023-11-23	3.100	3.130	2.900	2.990	2.799	434,000
2023-11-22	3.170	3.180	3.100	3.100	2.902	50,000
2023-11-21	3.000	3.070	2.910	3.000	2.808	26,000
2023-11-20	3.140	3.190	2.860	3.100	2.902	104,200
2023-11-17	3.010	3.050	2.900	3.050	2.855	40,000
2023-11-16	2.800	3.000	2.800	3.000	2.808	48,000
2023-11-14	3.010	3.010	2.820	2.880	2.696	22,000
2023-11-13	2.990	2.990	2.760	2.990	2.799	34,000
2023-11-02	3.040	3.040	3.020	3.020	2.827	70,000
2023-11-01	2.900	2.900	2.900	2.900	2.714	2,000
2023-10-27	2.630	2.940	2.600	2.940	2.752	58,000
2023-10-19	2.870	2.870	2.850	2.850	2.668	2,000
2023-10-18	2.980	2.990	2.710	2.790	2.612	48,000
2023-10-17	2.990	2.990	2.700	2.890	2.705	62,000
2023-10-13	2.950	2.950	2.950	2.950	2.761	2,000
2023-10-12	2.500	2.790	2.500	2.790	2.612	14,000
2023-10-11	3.140	3.140	2.900	3.040	2.846	8,000
2023-10-10	2.910	2.940	2.900	2.900	2.714	62,000
2023-10-04	2.690	2.700	2.690	2.690	2.518	22,000
2023-09-29	2.660	2.660	2.660	2.660	2.490	10,000
2023-09-27	2.610	2.660	2.610	2.660	2.490	78,000
2023-09-26	2.530	2.680	2.520	2.610	2.443	148,000
2023-09-25	2.510	2.520	2.510	2.520	2.359	40,000
2023-09-22	2.460	2.470	2.460	2.470	2.312	4,000
2023-09-21	2.450	2.500	2.450	2.460	2.303	44,000
2023-09-20	2.480	2.480	2.310	2.460	2.303	56,000
2023-09-19	2.500	2.500	2.350	2.500	2.340	6,000
2023-09-15	2.500	2.830	2.350	2.520	2.359	150,000
2023-09-14	2.480	2.490	2.360	2.480	2.321	26,000
2023-09-13	2.490	2.490	2.110	2.490	2.331	58,000
2023-09-12	2.450	2.450	2.450	2.450	2.293	50,000

← NewerPage 9 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.