Minth Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	21.200	21.200	20.500	20.950	19.350	774,357
2023-02-21	21.550	21.700	21.000	21.150	19.535	1,592,267
2023-02-20	21.000	21.350	20.000	21.200	19.581	1,826,508
2023-02-17	21.200	21.200	20.550	20.550	18.981	1,576,886
2023-02-16	20.850	21.400	20.350	20.800	19.212	1,694,237
2023-02-15	20.650	21.200	20.350	20.650	19.073	2,330,582
2023-02-14	21.300	21.300	20.700	20.800	19.212	1,278,500
2023-02-13	21.300	21.800	21.000	21.150	19.535	1,501,130
2023-02-10	22.450	22.600	21.400	21.550	19.904	2,796,000
2023-02-09	22.750	22.800	21.950	22.400	20.690	2,665,330
2023-02-08	23.000	23.050	22.400	22.650	20.920	1,129,378
2023-02-07	23.100	23.100	22.500	22.700	20.967	1,172,943
2023-02-06	23.550	23.550	22.650	22.950	21.198	1,305,134
2023-02-03	24.050	24.050	23.150	23.750	21.936	1,221,800
2023-02-02	24.300	24.350	23.400	23.850	22.029	1,558,528
2023-02-01	23.000	24.000	22.950	23.950	22.121	13,619,170
2023-01-31	23.050	24.100	22.750	22.900	21.151	3,856,100
2023-01-30	24.400	25.000	23.200	23.400	21.613	4,765,513
2023-01-27	24.150	24.150	23.650	24.000	22.167	585,796
2023-01-26	23.400	24.250	23.300	24.150	22.306	1,878,209
2023-01-20	23.050	23.150	22.650	22.750	21.013	1,046,585
2023-01-19	23.000	23.500	22.850	23.050	21.290	1,301,041
2023-01-18	22.650	23.200	22.300	23.000	21.244	1,844,795
2023-01-17	22.750	23.300	22.750	23.000	21.244	1,802,000
2023-01-16	22.500	23.200	22.500	23.050	21.290	2,517,613
2023-01-13	22.500	23.200	22.050	22.500	20.782	1,241,542
2023-01-12	21.400	22.300	21.400	22.250	20.551	1,540,201
2023-01-11	21.800	22.350	21.550	21.700	20.043	1,058,200
2023-01-10	21.850	22.300	21.500	22.000	20.320	1,310,500
2023-01-09	21.800	22.400	21.800	22.050	20.366	1,346,124
2023-01-06	22.150	22.400	21.700	21.800	20.135	880,340
2023-01-05	21.500	22.750	21.500	21.750	20.089	1,708,678
2023-01-04	21.600	21.600	21.000	21.350	19.720	1,008,000
2023-01-03	20.900	21.650	19.900	21.350	19.720	1,664,592
2022-12-30	20.900	21.350	20.700	21.150	19.535	1,023,510
2022-12-29	20.550	21.250	20.300	20.500	18.935	1,848,802
2022-12-28	20.750	21.400	20.600	21.100	19.489	1,279,000
2022-12-23	21.400	22.500	20.750	20.900	19.304	1,938,617
2022-12-22	22.100	22.300	21.300	21.550	19.904	960,200
2022-12-21	20.700	21.750	20.700	21.600	19.951	1,946,870
2022-12-20	20.800	21.600	20.650	21.100	19.489	2,798,000
2022-12-19	21.250	22.300	20.900	21.200	19.581	2,177,041
2022-12-16	20.850	22.000	20.850	22.000	20.320	1,627,831
2022-12-15	21.500	21.700	21.150	21.400	19.766	1,601,440
2022-12-14	21.100	21.800	20.700	21.550	19.904	1,468,558
2022-12-13	20.950	21.650	20.750	21.100	19.489	1,285,158
2022-12-12	20.800	21.150	20.600	20.950	19.350	1,938,000
2022-12-09	21.350	21.600	20.700	21.050	19.443	1,538,822
2022-12-08	20.200	21.200	20.200	21.000	19.396	1,605,000
2022-12-07	20.800	21.550	20.050	20.100	18.565	1,667,304
2022-12-06	20.750	20.750	19.760	20.300	18.750	2,959,331
2022-12-05	20.400	20.650	20.100	20.400	18.842	1,323,754
2022-12-02	20.100	20.350	19.600	20.000	18.473	1,908,015
2022-12-01	21.050	22.500	20.550	20.650	19.073	3,774,660
2022-11-30	19.420	21.000	19.420	20.950	19.350	2,926,270
2022-11-29	19.100	19.860	19.060	19.800	18.288	1,844,446
2022-11-28	18.300	19.580	17.820	19.460	17.974	2,701,000
2022-11-25	18.680	18.880	18.260	18.440	17.032	782,000
2022-11-24	18.760	19.200	18.460	18.700	17.272	514,000
2022-11-23	18.560	18.840	17.800	18.300	16.903	1,255,750

← NewerPage 16 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.