Minth Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-12	10.300	10.420	10.120	10.360	9.862	4,752,000
2024-08-09	10.160	10.340	10.040	10.220	9.729	4,068,000
2024-08-08	10.000	10.100	9.600	9.980	9.500	5,042,127
2024-08-07	10.040	10.220	9.830	10.000	9.519	6,044,523
2024-08-06	10.500	10.500	9.940	10.060	9.576	3,302,000
2024-08-05	10.500	10.500	9.920	10.120	9.633	4,236,666
2024-08-02	10.760	10.760	10.360	10.400	9.900	2,869,113
2024-08-01	11.000	11.000	10.700	10.760	10.243	2,129,426
2024-07-31	10.720	11.200	10.700	10.960	10.433	9,065,536
2024-07-30	10.920	10.940	10.600	10.720	10.205	2,998,000
2024-07-29	11.200	11.200	10.920	10.920	10.395	2,492,000
2024-07-26	11.200	11.220	10.840	11.040	10.509	5,536,312
2024-07-25	10.920	10.960	10.740	10.820	10.300	3,982,000
2024-07-24	11.240	11.320	10.900	11.100	10.566	5,456,000
2024-07-23	11.660	11.720	11.320	11.360	10.814	3,094,286
2024-07-22	11.520	11.700	11.120	11.680	11.118	6,391,203
2024-07-19	11.900	12.000	11.500	11.580	11.023	4,908,000
2024-07-18	12.200	12.200	11.920	12.080	11.499	4,562,000
2024-07-17	12.580	12.580	12.140	12.200	11.613	2,140,000
2024-07-16	12.220	12.480	12.100	12.400	11.804	2,188,856
2024-07-15	12.580	12.720	12.320	12.340	11.747	1,042,000
2024-07-12	12.480	12.860	12.480	12.680	12.070	1,650,000
2024-07-11	12.540	12.700	12.140	12.500	11.899	3,116,375
2024-07-10	11.860	12.220	11.820	12.060	11.480	2,032,000
2024-07-09	11.620	11.980	11.580	11.820	11.252	2,533,377
2024-07-08	11.980	11.980	11.600	11.700	11.137	2,950,107
2024-07-05	12.060	12.080	11.780	12.000	11.423	1,934,776
2024-07-04	12.180	12.260	11.960	12.040	11.461	1,534,000
2024-07-03	12.320	12.320	11.980	12.080	11.499	3,347,987
2024-07-02	12.160	12.320	11.940	12.040	11.461	3,944,039
2024-06-28	12.400	12.520	12.120	12.140	11.556	2,753,045
2024-06-27	12.560	12.560	12.160	12.240	11.651	2,728,000
2024-06-26	12.500	12.560	12.300	12.560	11.956	3,379,575
2024-06-25	12.800	12.800	12.380	12.540	11.937	4,263,014
2024-06-24	13.000	13.060	12.460	12.800	12.185	7,098,938
2024-06-21	13.140	13.480	13.020	13.160	12.527	4,648,027
2024-06-20	14.060	14.060	13.200	13.480	12.832	6,332,000
2024-06-19	13.780	14.140	13.740	13.940	13.270	2,810,000
2024-06-18	13.800	14.000	13.680	13.760	13.098	1,738,246
2024-06-17	13.520	13.980	13.520	13.800	13.136	2,650,950
2024-06-14	14.220	14.220	13.760	13.880	13.213	4,251,650
2024-06-13	14.180	14.560	14.180	14.220	13.536	1,926,400
2024-06-12	14.500	14.500	14.100	14.200	13.517	2,226,000
2024-06-11	14.700	14.720	14.060	14.500	13.803	3,383,868
2024-06-07	15.020	15.200	14.740	14.820	14.107	1,324,312
2024-06-06	15.280	15.380	15.000	15.080	14.355	1,808,752
2024-06-05	15.360	15.520	15.140	15.140	14.412	2,757,807
2024-06-04	15.740	15.760	15.200	15.280	14.545	3,124,000
2024-06-03	15.700	15.980	15.600	15.700	14.945	2,954,605
2024-05-31	16.140	16.500	15.500	15.500	14.755	5,779,000
2024-05-30	15.780	16.220	15.720	15.840	15.078	1,694,000
2024-05-29	16.460	16.460	15.660	15.860	15.097	2,620,000
2024-05-28	15.940	16.520	15.940	16.140	15.364	3,814,000
2024-05-27	15.980	16.440	15.460	16.160	15.383	4,765,888
2024-05-24	15.640	16.120	15.640	15.820	15.059	2,582,712
2024-05-23	16.020	16.240	15.780	15.780	15.021	3,338,731
2024-05-22	15.740	16.320	15.600	16.180	15.402	3,005,061
2024-05-21	16.140	16.140	15.720	15.740	14.983	2,828,500
2024-05-20	15.740	16.300	15.140	16.160	15.383	4,018,000
2024-05-17	15.320	15.660	15.060	15.440	14.698	3,492,000

← NewerPage 10 of 21 · 1,234 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-03	0.7640 HKD
2025-06-03	0.4350 HKD
2023-06-02	0.5780 HKD
2022-06-02	0.6300 HKD
2021-06-02	0.5720 HKD
2020-06-01	0.6560 HKD
2019-06-04	0.6610 HKD

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