Minth Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	19.540	19.540	18.500	18.860	17.420	1,698,510
2022-11-21	19.760	19.760	18.780	19.320	17.845	1,180,833
2022-11-18	18.940	19.480	18.540	19.300	17.826	2,085,004
2022-11-17	18.660	18.860	18.180	18.560	17.143	1,545,751
2022-11-16	18.620	18.840	18.120	18.600	17.180	2,075,615
2022-11-15	18.260	19.140	18.080	18.720	17.291	2,758,465
2022-11-14	17.920	18.780	17.900	18.440	17.032	2,318,500
2022-11-11	17.860	18.480	17.360	18.000	16.626	1,228,937
2022-11-10	17.760	17.780	17.300	17.420	16.090	1,470,000
2022-11-09	17.840	18.260	17.680	17.840	16.478	1,595,268
2022-11-08	17.740	18.500	17.400	17.760	16.404	1,759,560
2022-11-07	17.560	18.480	17.480	18.300	16.903	1,307,463
2022-11-04	17.660	18.240	17.540	17.780	16.422	1,204,597
2022-11-03	17.000	17.200	16.680	17.120	15.813	1,021,220
2022-11-02	15.840	17.500	15.840	17.260	15.942	1,600,900
2022-11-01	15.960	16.500	15.420	16.320	15.074	1,349,800
2022-10-31	15.400	16.220	15.060	15.500	14.316	1,584,100
2022-10-28	16.820	16.820	15.380	15.420	14.243	1,764,800
2022-10-27	16.320	16.900	16.040	16.340	15.092	1,941,050
2022-10-26	16.120	16.700	15.920	16.100	14.871	1,580,176
2022-10-25	16.080	16.080	15.200	15.860	14.649	2,504,480
2022-10-24	16.640	16.640	15.200	15.360	14.187	3,200,144
2022-10-21	16.700	16.700	16.180	16.560	15.296	1,952,311
2022-10-20	16.700	17.100	15.800	16.700	15.425	2,942,888
2022-10-19	17.300	17.360	16.760	16.860	15.573	1,302,623
2022-10-18	16.820	17.600	16.520	17.400	16.071	2,910,153
2022-10-17	16.860	17.120	16.420	16.800	15.517	1,184,000
2022-10-14	15.720	17.180	15.720	16.860	15.573	1,280,060
2022-10-13	16.300	16.960	16.180	16.360	15.111	1,490,176
2022-10-12	16.160	16.880	15.680	16.480	15.222	1,862,846
2022-10-11	16.180	16.540	16.000	16.160	14.926	2,028,284
2022-10-10	16.800	17.280	16.100	16.260	15.018	3,415,829
2022-10-07	17.660	17.660	16.720	17.000	15.702	1,686,000
2022-10-06	18.060	18.200	17.780	17.840	16.478	1,179,000
2022-10-05	17.780	18.720	17.520	18.200	16.810	2,105,356
2022-10-03	17.160	17.640	16.820	17.160	15.850	1,201,338
2022-09-30	17.500	17.500	17.040	17.380	16.053	1,967,022
2022-09-29	18.580	18.840	17.520	17.700	16.348	1,667,659
2022-09-28	19.320	19.320	18.540	18.580	17.161	2,529,844
2022-09-27	19.280	19.400	18.880	19.320	17.845	2,262,360
2022-09-26	19.900	20.100	19.060	19.280	17.808	2,088,807
2022-09-23	20.900	20.900	19.340	19.520	18.029	3,562,002
2022-09-22	20.800	21.100	20.450	20.850	19.258	1,443,381
2022-09-21	21.650	21.650	20.850	21.100	19.489	1,742,500
2022-09-20	21.800	22.000	21.550	21.650	19.997	1,386,300
2022-09-19	21.300	22.150	21.200	21.400	19.766	11,604,580
2022-09-16	21.900	21.900	21.100	21.850	20.182	8,608,463
2022-09-15	22.450	22.450	21.600	21.750	20.089	3,272,929
2022-09-14	22.700	22.850	22.100	22.300	20.597	2,360,034
2022-09-13	22.800	23.400	22.550	23.150	21.382	1,719,403
2022-09-09	21.600	22.650	21.600	22.500	20.782	1,970,526
2022-09-08	22.200	22.200	21.600	21.800	20.135	1,526,139
2022-09-07	20.900	22.100	20.900	21.950	20.274	1,965,639
2022-09-06	21.200	21.800	21.050	21.550	19.904	3,046,190
2022-09-05	21.500	21.500	20.750	21.000	19.396	2,854,600
2022-09-02	21.700	21.950	21.300	21.700	20.043	2,683,052
2022-09-01	22.100	22.400	21.150	21.400	19.766	3,639,674
2022-08-31	22.950	22.950	21.950	22.350	20.643	2,275,500
2022-08-30	22.800	23.150	22.300	22.950	21.198	2,446,233
2022-08-29	23.000	23.850	22.650	22.900	21.151	4,280,700

← NewerPage 17 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.