Minth Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-18	22.400	23.150	22.250	22.700	21.608	2,480,000
2023-08-17	22.200	22.750	21.750	22.600	21.513	1,210,695
2023-08-16	22.000	22.500	21.800	22.100	21.037	1,646,634
2023-08-15	23.150	23.150	22.450	22.550	21.466	1,154,689
2023-08-14	22.700	22.950	22.150	22.750	21.656	1,656,000
2023-08-11	24.200	24.200	22.900	23.150	22.037	1,493,859
2023-08-10	23.600	23.900	23.250	23.700	22.560	1,098,796
2023-08-09	23.700	24.150	23.400	24.100	22.941	695,288
2023-08-08	23.900	24.150	23.650	24.000	22.846	1,508,000
2023-08-07	24.300	24.600	23.600	24.400	23.227	491,202
2023-08-04	23.950	24.650	23.950	24.300	23.132	699,295
2023-08-03	24.650	24.650	23.800	24.100	22.941	1,187,700
2023-08-02	24.400	25.050	24.050	24.300	23.132	2,460,000
2023-08-01	24.750	24.950	24.200	24.500	23.322	2,057,438
2023-07-31	24.500	25.400	23.850	24.850	23.655	4,817,750
2023-07-28	23.600	24.400	23.150	24.150	22.989	2,945,000
2023-07-27	23.450	24.250	23.300	23.900	22.751	3,586,463
2023-07-26	23.800	23.800	23.050	23.350	22.227	2,213,187
2023-07-25	22.450	23.450	22.450	23.350	22.227	2,367,200
2023-07-24	21.950	22.250	21.750	22.050	20.990	1,666,153
2023-07-21	22.100	22.650	21.750	22.000	20.942	1,390,000
2023-07-20	22.700	23.050	22.100	22.250	21.180	1,309,800
2023-07-19	22.650	22.950	21.850	22.900	21.799	1,603,934
2023-07-18	22.750	22.850	22.000	22.750	21.656	2,540,000
2023-07-14	22.600	22.700	22.050	22.150	21.085	1,338,889
2023-07-13	21.750	22.350	21.750	22.300	21.228	1,789,900
2023-07-12	21.850	22.000	21.600	21.900	20.847	2,032,000
2023-07-11	21.750	21.900	21.350	21.750	20.704	4,329,000
2023-07-10	21.800	21.800	21.200	21.400	20.371	718,000
2023-07-07	21.900	22.350	21.250	21.450	20.419	2,048,000
2023-07-06	22.300	22.350	21.750	21.900	20.847	1,811,406
2023-07-05	22.150	22.350	21.700	21.900	20.847	948,992
2023-07-04	22.150	22.350	21.750	22.100	21.037	552,750
2023-07-03	21.900	22.250	21.850	22.050	20.990	1,008,288
2023-06-30	21.200	21.650	20.750	21.500	20.466	2,524,000
2023-06-29	21.400	21.700	20.700	21.150	20.133	1,406,000
2023-06-28	21.200	21.350	20.800	21.150	20.133	1,116,967
2023-06-27	21.100	21.150	20.500	20.800	19.800	1,510,625
2023-06-26	21.200	21.400	20.700	20.950	19.943	2,450,900
2023-06-23	21.050	21.050	20.500	20.850	19.847	1,336,000
2023-06-21	21.350	21.850	20.950	21.200	20.181	1,731,722
2023-06-20	22.000	22.100	21.700	21.900	20.847	1,468,995
2023-06-19	21.850	22.800	21.850	22.300	21.228	1,620,911
2023-06-16	22.450	22.750	22.050	22.350	21.275	1,983,787
2023-06-15	22.300	22.400	22.000	22.350	21.275	2,937,032
2023-06-14	21.900	22.100	21.750	21.850	20.799	1,032,000
2023-06-13	21.800	22.300	21.800	22.000	20.942	1,112,269
2023-06-12	21.550	22.000	21.550	21.950	20.895	1,214,620
2023-06-09	21.500	21.700	21.300	21.700	20.657	2,093,309
2023-06-08	21.400	21.550	21.050	21.200	20.181	974,900
2023-06-07	21.600	21.900	21.150	21.500	20.466	1,266,000
2023-06-06	20.900	21.650	20.650	21.350	20.323	1,555,580
2023-06-05	21.200	21.600	20.750	21.300	20.276	3,160,000
2023-06-02	19.000	21.000	18.920	20.600	19.609	2,272,195
2023-06-01	19.640	19.640	19.100	19.460	17.974	1,543,037
2023-05-31	19.400	19.740	19.060	19.580	18.085	4,428,253
2023-05-30	19.640	19.940	19.400	19.740	18.233	1,407,178
2023-05-29	20.300	20.300	19.520	19.720	18.214	2,264,000
2023-05-25	20.550	20.600	20.050	20.200	18.658	3,376,000
2023-05-24	20.850	21.250	20.600	21.000	19.396	4,184,000

← NewerPage 14 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.