Minth Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	21.500	21.600	20.800	21.050	19.443	3,366,097
2023-05-22	21.000	21.300	20.750	21.200	19.581	1,984,000
2023-05-19	20.750	21.000	20.300	20.850	19.258	2,169,000
2023-05-18	21.000	21.450	20.850	21.300	19.674	1,085,689
2023-05-17	21.350	21.750	20.800	21.000	19.396	1,619,000
2023-05-16	21.800	21.800	21.150	21.500	19.858	800,000
2023-05-15	21.450	22.600	21.250	21.550	19.904	1,724,306
2023-05-12	21.800	21.850	20.850	21.100	19.489	830,000
2023-05-11	22.250	22.250	21.400	21.550	19.904	1,518,000
2023-05-10	21.800	22.100	21.250	21.850	20.182	2,078,800
2023-05-09	22.400	22.400	21.600	21.700	20.043	1,077,895
2023-05-08	22.300	23.000	21.950	22.150	20.459	2,322,501
2023-05-05	22.050	22.350	21.700	22.000	20.320	830,380
2023-05-04	22.050	22.050	21.600	21.800	20.135	927,086
2023-05-03	22.250	22.250	21.600	21.800	20.135	510,000
2023-05-02	22.850	22.950	21.600	22.250	20.551	914,000
2023-04-28	22.750	22.900	22.500	22.600	20.874	856,000
2023-04-27	22.150	22.850	22.100	22.550	20.828	1,900,592
2023-04-26	22.500	23.000	22.000	22.600	20.874	2,582,941
2023-04-25	22.350	22.500	21.850	22.000	20.320	2,168,000
2023-04-24	22.600	23.050	22.200	22.650	20.920	2,883,230
2023-04-21	22.700	23.150	22.700	22.800	21.059	3,241,550
2023-04-20	23.150	23.500	22.950	23.200	21.428	542,500
2023-04-19	22.950	23.200	22.650	23.050	21.290	1,468,000
2023-04-18	23.300	23.700	23.000	23.250	21.475	1,912,994
2023-04-17	22.250	23.900	22.250	23.300	21.521	1,326,000
2023-04-14	22.750	23.500	22.700	23.150	21.382	2,631,844
2023-04-13	23.300	23.300	22.450	22.750	21.013	1,872,264
2023-04-12	22.450	23.450	22.450	23.450	21.659	2,562,658
2023-04-11	22.150	22.750	21.500	22.700	20.967	2,771,712
2023-04-06	23.000	23.000	21.500	21.950	20.274	3,770,153
2023-04-04	23.100	23.450	22.200	22.550	20.828	3,222,856
2023-04-03	23.800	23.900	22.900	23.450	21.659	3,695,580
2023-03-31	22.750	24.200	22.750	23.700	21.890	3,008,000
2023-03-30	22.450	23.450	22.450	23.100	21.336	3,004,976
2023-03-29	22.300	23.150	22.250	22.900	21.151	1,676,153
2023-03-28	22.500	23.250	21.900	22.350	20.643	4,254,900
2023-03-27	21.700	23.000	21.450	22.300	20.597	6,167,186
2023-03-24	20.750	21.750	20.350	21.600	19.951	7,070,459
2023-03-23	19.540	20.800	19.020	20.350	18.796	9,677,217
2023-03-22	19.680	20.200	18.700	18.980	17.531	6,668,576
2023-03-21	18.940	19.520	18.560	19.260	17.789	4,461,407
2023-03-20	19.160	19.160	18.320	18.720	17.291	1,958,000
2023-03-17	18.800	19.720	18.560	19.060	17.605	5,600,877
2023-03-16	18.980	18.980	18.020	18.440	17.032	3,662,609
2023-03-15	18.880	18.980	18.160	18.540	17.124	3,326,857
2023-03-14	19.820	19.820	18.400	18.540	17.124	2,919,085
2023-03-13	20.000	20.000	19.380	19.720	18.214	2,362,000
2023-03-10	20.600	20.650	19.480	19.600	18.103	3,362,000
2023-03-09	20.500	21.800	20.350	20.700	19.119	6,076,924
2023-03-08	20.950	21.150	20.600	20.800	19.212	2,806,600
2023-03-07	21.600	21.800	20.850	21.000	19.396	1,915,733
2023-03-06	21.350	21.950	21.300	21.500	19.858	2,980,528
2023-03-03	20.600	22.150	20.600	21.500	19.858	5,024,594
2023-03-02	20.500	20.900	20.500	20.800	19.212	808,058
2023-03-01	20.400	21.000	20.350	20.700	19.119	4,289,811
2023-02-28	20.550	20.950	20.200	20.400	18.842	2,658,884
2023-02-27	20.550	20.800	20.100	20.550	18.981	1,990,835
2023-02-24	20.600	20.850	20.400	20.850	19.258	847,253
2023-02-23	21.100	21.100	20.600	20.750	19.166	620,381

← NewerPage 15 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.