Minth Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-16	15.260	15.280	14.840	15.200	14.469	6,703,559
2024-05-14	15.040	15.660	15.040	15.260	14.526	3,516,092
2024-05-13	15.000	15.320	14.480	15.240	14.507	6,363,000
2024-05-10	15.480	15.480	14.920	15.100	14.374	3,187,449
2024-05-09	15.200	15.360	14.800	15.240	14.507	3,372,344
2024-05-08	14.560	15.600	14.540	14.880	14.165	6,207,611
2024-05-07	14.520	14.740	14.460	14.640	13.936	2,792,000
2024-05-06	14.760	14.780	14.200	14.560	13.860	3,504,000
2024-05-03	14.660	14.980	14.560	14.760	14.050	3,430,000
2024-05-02	13.660	14.360	13.440	14.300	13.612	3,214,069
2024-04-30	13.620	13.720	13.280	13.440	12.794	4,192,746
2024-04-29	13.500	13.680	13.300	13.460	12.813	3,960,500
2024-04-26	12.880	13.360	12.800	13.320	12.680	3,025,004
2024-04-25	13.200	13.240	12.800	12.880	12.261	3,514,615
2024-04-24	12.860	13.240	12.720	13.200	12.565	1,176,260
2024-04-23	12.800	13.260	12.580	12.860	12.242	3,295,709
2024-04-22	13.000	13.120	12.680	12.720	12.108	2,464,000
2024-04-19	13.020	13.320	12.880	13.000	12.375	4,671,800
2024-04-18	12.740	13.340	12.700	13.080	12.451	5,103,533
2024-04-17	12.520	12.880	12.500	12.740	12.127	2,790,000
2024-04-16	12.860	12.860	12.400	12.520	11.918	5,652,010
2024-04-15	13.000	13.000	12.500	12.860	12.242	3,095,024
2024-04-12	13.680	13.680	12.920	13.000	12.375	6,274,448
2024-04-11	13.600	13.840	13.340	13.680	13.022	7,802,000
2024-04-10	13.400	13.560	13.200	13.460	12.813	6,898,955
2024-04-09	13.040	13.480	13.020	13.360	12.718	5,063,948
2024-04-08	12.800	13.140	12.720	12.780	12.165	3,106,720
2024-04-05	13.240	13.240	12.500	12.660	12.051	2,992,200
2024-04-03	13.500	13.500	12.920	13.120	12.489	2,582,816
2024-04-02	12.600	13.440	12.600	13.400	12.756	9,228,844
2024-03-28	13.100	13.260	11.900	12.360	11.766	16,535,869
2024-03-27	12.700	13.480	12.620	13.340	12.699	17,701,000
2024-03-26	13.560	13.920	13.480	13.760	13.098	4,202,000
2024-03-25	13.760	13.760	13.200	13.440	12.794	4,048,000
2024-03-22	14.280	14.360	13.740	13.800	13.136	3,882,884
2024-03-21	13.600	14.420	13.600	14.260	13.574	4,637,245
2024-03-20	13.640	13.860	13.520	13.600	12.946	3,333,100
2024-03-19	13.980	14.000	13.580	13.800	13.136	6,884,064
2024-03-18	14.080	14.080	13.580	13.740	13.079	2,829,000
2024-03-15	14.000	14.100	13.520	14.020	13.346	5,068,274
2024-03-14	14.480	14.480	13.920	14.000	13.327	4,202,056
2024-03-13	14.460	14.780	14.240	14.240	13.555	5,246,693
2024-03-12	14.060	14.680	13.780	14.560	13.860	4,483,100
2024-03-11	13.800	14.180	13.540	14.020	13.346	3,794,016
2024-03-08	13.740	14.360	13.740	13.900	13.232	4,485,560
2024-03-07	13.560	14.000	13.380	13.540	12.889	5,964,035
2024-03-06	13.560	13.840	13.400	13.540	12.889	4,136,000
2024-03-05	13.920	14.120	13.520	13.680	13.022	7,185,534
2024-03-04	13.860	14.140	13.600	13.940	13.270	6,385,250
2024-03-01	13.340	14.060	13.180	13.860	13.194	19,380,699
2024-02-29	12.860	13.680	12.860	13.320	12.680	62,549,246
2024-02-28	13.300	13.300	12.820	12.900	12.280	6,916,107
2024-02-27	12.520	13.140	12.360	13.100	12.470	7,134,988
2024-02-26	12.480	12.920	12.400	12.520	11.918	4,609,564
2024-02-23	12.940	12.940	12.140	12.460	11.861	7,138,461
2024-02-22	12.400	12.820	12.400	12.760	12.146	4,441,640
2024-02-21	12.000	12.620	11.800	12.460	11.861	15,188,340
2024-02-20	11.440	12.060	11.240	12.000	11.423	14,789,000
2024-02-19	11.760	11.760	11.200	11.440	10.890	6,028,000
2024-02-16	11.100	11.680	10.780	11.500	10.947	5,925,098

← NewerPage 11 of 21 · 1,229 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.