Minth Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-15	10.940	10.940	10.440	10.900	10.376	5,582,695
2024-02-14	11.600	11.600	10.100	10.880	10.357	13,129,520
2024-02-09	12.700	12.700	11.140	11.480	10.928	3,535,698
2024-02-08	12.180	12.440	12.100	12.300	11.709	8,028,694
2024-02-07	12.500	12.500	11.820	12.040	11.461	10,506,440
2024-02-06	12.480	12.580	12.280	12.460	11.861	17,934,520
2024-02-05	12.340	12.600	12.200	12.420	11.823	5,577,505
2024-02-02	12.820	13.080	12.400	12.560	11.956	11,176,110
2024-02-01	12.660	13.180	12.640	12.780	12.165	6,625,720
2024-01-31	13.000	13.120	12.500	12.660	12.051	9,068,000
2024-01-30	12.900	13.180	12.520	12.900	12.280	6,800,667
2024-01-29	12.420	13.200	12.420	12.900	12.280	10,703,290
2024-01-26	12.200	12.460	12.060	12.200	11.613	7,574,500
2024-01-25	12.460	12.880	12.060	12.160	11.575	9,807,813
2024-01-24	12.080	12.600	11.820	12.440	11.842	9,937,061
2024-01-23	11.460	11.980	11.100	11.840	11.271	9,370,160
2024-01-22	12.160	12.200	11.260	11.420	10.871	6,129,716
2024-01-19	12.800	12.900	11.940	12.160	11.575	4,861,782
2024-01-18	12.420	13.020	12.400	12.860	12.242	7,640,131
2024-01-17	13.220	13.880	11.980	12.220	11.632	9,629,358
2024-01-16	13.480	13.760	13.200	13.320	12.680	2,580,000
2024-01-15	14.040	14.140	13.400	13.500	12.851	4,281,772
2024-01-12	14.100	14.360	13.780	14.160	13.479	2,240,704
2024-01-11	14.140	14.300	13.960	14.120	13.441	2,489,240
2024-01-10	14.020	14.180	13.900	14.140	13.460	2,098,652
2024-01-09	14.120	14.260	13.840	14.020	13.346	3,586,000
2024-01-08	14.680	14.680	13.980	14.100	13.422	2,187,106
2024-01-05	14.820	14.840	14.500	14.580	13.879	2,206,800
2024-01-04	15.180	15.180	14.520	14.860	14.145	1,766,593
2024-01-03	15.140	15.200	14.920	15.140	14.412	1,682,854
2024-01-02	15.920	15.960	15.140	15.320	14.583	1,410,206
2023-12-29	15.760	15.860	15.500	15.780	15.021	908,140
2023-12-28	15.280	16.000	15.180	15.660	14.907	1,590,000
2023-12-27	15.000	15.320	14.800	15.100	14.374	1,786,131
2023-12-22	15.260	15.460	15.000	15.060	14.336	1,675,000
2023-12-21	15.240	15.360	15.020	15.220	14.488	1,597,440
2023-12-20	15.220	15.320	15.020	15.240	14.507	1,686,718
2023-12-19	15.340	15.340	14.720	15.080	14.355	3,435,900
2023-12-18	15.700	15.900	15.200	15.300	14.564	3,902,777
2023-12-15	15.500	16.000	15.500	15.940	15.174	3,211,066
2023-12-14	15.700	15.940	15.140	15.320	14.583	3,730,008
2023-12-13	16.340	16.340	15.280	15.360	14.621	2,810,000
2023-12-12	16.240	16.340	15.880	16.020	15.250	2,272,000
2023-12-11	16.100	16.100	15.340	15.940	15.174	2,258,000
2023-12-08	15.700	16.100	15.440	15.700	14.945	1,269,682
2023-12-07	15.900	15.900	15.320	15.720	14.964	4,126,149
2023-12-06	15.940	16.280	15.940	16.100	15.326	1,367,390
2023-12-05	16.040	16.600	15.900	16.160	15.383	1,879,252
2023-12-04	16.320	16.580	15.940	16.060	15.288	2,199,193
2023-12-01	17.000	17.180	16.500	16.600	15.802	2,366,292
2023-11-30	17.300	17.300	16.720	16.920	16.106	3,606,077
2023-11-29	17.600	17.740	17.120	17.420	16.582	1,408,392
2023-11-28	17.880	18.000	17.660	17.860	17.001	752,496
2023-11-27	18.120	18.200	17.840	17.920	17.058	865,094
2023-11-24	18.220	18.440	17.920	18.120	17.249	1,310,894
2023-11-23	18.200	18.580	18.100	18.500	17.610	431,000
2023-11-22	18.440	18.480	17.920	18.300	17.420	1,910,000
2023-11-21	18.640	18.940	18.420	18.560	17.668	1,407,984
2023-11-20	18.200	18.700	17.900	18.440	17.553	1,806,100
2023-11-17	17.600	18.100	17.060	18.060	17.192	2,526,164

← NewerPage 12 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.