Minth Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	18.680	18.680	17.840	17.920	17.058	1,442,753
2023-11-15	17.860	18.500	17.720	18.380	17.496	2,226,780
2023-11-14	17.380	17.580	17.220	17.520	16.678	986,225
2023-11-13	17.680	17.680	17.200	17.380	16.544	1,022,498
2023-11-10	17.860	17.860	17.420	17.700	16.849	530,000
2023-11-09	17.640	18.060	17.500	17.840	16.982	2,333,493
2023-11-08	17.540	17.880	17.240	17.740	16.887	2,363,800
2023-11-07	18.100	18.220	17.580	17.760	16.906	1,456,000
2023-11-06	17.900	18.140	17.660	17.920	17.058	5,113,420
2023-11-03	17.560	17.700	17.340	17.620	16.773	1,340,000
2023-11-02	17.260	17.600	17.100	17.300	16.468	2,890,000
2023-11-01	17.200	17.440	17.140	17.360	16.525	1,364,000
2023-10-31	17.760	17.940	17.040	17.440	16.601	3,482,568
2023-10-30	18.600	18.600	17.900	18.080	17.211	1,080,000
2023-10-27	18.300	18.660	17.860	18.580	17.687	1,654,636
2023-10-26	17.820	18.160	17.260	18.060	17.192	1,689,353
2023-10-25	18.980	18.980	17.700	18.100	17.230	4,358,490
2023-10-24	18.400	18.700	18.020	18.440	17.553	1,576,005
2023-10-20	18.940	19.080	18.520	18.600	17.706	920,000
2023-10-19	19.040	19.340	18.920	19.040	18.124	1,182,000
2023-10-18	19.880	19.880	19.280	19.420	18.486	1,542,000
2023-10-17	19.800	20.100	19.460	19.600	18.658	1,758,218
2023-10-16	20.000	20.400	19.520	19.640	18.696	1,082,000
2023-10-13	20.000	20.350	20.000	20.100	19.133	928,600
2023-10-12	19.920	20.300	19.720	20.250	19.276	2,699,300
2023-10-11	20.300	20.450	19.460	19.600	18.658	1,616,000
2023-10-10	20.250	20.650	19.920	20.050	19.086	1,582,000
2023-10-09	20.450	20.700	20.050	20.200	19.229	1,578,228
2023-10-06	19.640	20.400	19.640	20.050	19.086	922,000
2023-10-05	19.340	19.800	19.340	19.660	18.715	1,134,000
2023-10-04	19.600	19.880	19.420	19.500	18.562	974,973
2023-10-03	20.100	20.150	19.460	20.150	19.181	1,490,000
2023-09-29	19.980	20.400	19.880	20.150	19.181	970,000
2023-09-28	20.000	20.350	19.980	20.050	19.086	1,448,000
2023-09-27	20.150	20.400	20.000	20.100	19.133	1,817,423
2023-09-26	20.300	20.500	19.860	20.200	19.229	2,318,280
2023-09-25	20.500	20.500	20.000	20.150	19.181	1,694,000
2023-09-22	20.150	20.850	20.050	20.650	19.657	3,050,935
2023-09-21	20.250	20.550	20.100	20.450	19.467	3,714,000
2023-09-20	20.550	20.800	20.250	20.550	19.562	1,535,312
2023-09-19	21.050	21.050	20.550	20.800	19.800	874,000
2023-09-18	21.200	21.500	20.950	21.250	20.228	1,980,053
2023-09-15	21.500	21.900	21.000	21.800	20.752	2,444,832
2023-09-14	21.750	21.800	21.200	21.350	20.323	2,234,453
2023-09-13	22.050	22.400	21.800	21.900	20.847	2,700,000
2023-09-12	22.300	22.600	22.150	22.250	21.180	1,144,000
2023-09-11	22.000	22.750	21.350	22.550	21.466	1,791,622
2023-09-07	21.800	22.200	21.750	21.950	20.895	801,779
2023-09-06	22.150	22.350	22.000	22.050	20.990	1,038,701
2023-09-05	22.550	22.700	22.050	22.100	21.037	1,492,165
2023-09-04	23.700	23.950	22.800	22.950	21.846	1,354,574
2023-08-31	23.250	23.700	23.050	23.250	22.132	4,086,000
2023-08-30	22.900	23.100	22.500	23.000	21.894	1,637,600
2023-08-29	22.650	23.000	22.500	22.650	21.561	1,192,000
2023-08-28	23.300	23.800	22.350	22.400	21.323	2,617,200
2023-08-25	22.300	23.700	22.300	22.800	21.704	3,768,000
2023-08-24	21.550	22.400	21.500	22.300	21.228	1,393,942
2023-08-23	23.100	23.800	20.950	21.850	20.799	4,862,940
2023-08-22	22.800	23.450	22.200	22.950	21.846	3,199,517
2023-08-21	22.400	22.650	22.050	22.250	21.180	1,833,155

← NewerPage 13 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.