Minth Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-26	22.400	24.500	22.350	23.800	21.983	5,147,160
2022-08-25	22.500	22.800	21.850	22.400	20.690	2,779,400
2022-08-24	20.500	22.900	20.500	21.900	20.228	7,339,896
2022-08-23	20.650	20.650	19.580	19.820	18.307	1,735,289
2022-08-22	20.450	21.200	20.200	20.850	19.258	1,478,500
2022-08-19	20.550	20.900	20.250	20.500	18.935	1,720,889
2022-08-18	20.800	21.350	20.350	20.750	19.166	1,160,000
2022-08-17	21.550	21.550	20.750	20.950	19.350	1,368,000
2022-08-16	21.550	21.750	20.800	21.050	19.443	1,111,900
2022-08-15	21.350	21.650	21.000	21.350	19.720	652,000
2022-08-12	21.500	21.950	21.250	21.350	19.720	1,574,000
2022-08-11	21.450	21.450	20.900	21.400	19.766	822,530
2022-08-10	21.500	21.500	20.650	20.750	19.166	1,512,358
2022-08-09	22.250	22.350	21.450	21.600	19.951	1,413,949
2022-08-08	22.500	22.500	21.850	22.300	20.597	953,000
2022-08-05	21.850	22.600	21.850	22.500	20.782	1,237,924
2022-08-04	21.250	22.250	21.250	21.800	20.135	1,493,094
2022-08-03	21.000	22.800	21.000	21.600	19.951	3,314,864
2022-08-02	21.950	21.950	20.400	21.550	19.904	4,543,920
2022-08-01	21.300	22.350	21.000	22.350	20.643	3,070,635
2022-07-29	21.350	21.450	20.900	20.950	19.350	2,520,000
2022-07-28	21.350	21.700	21.050	21.450	19.812	1,368,179
2022-07-27	21.500	21.750	21.100	21.350	19.720	1,590,330
2022-07-26	21.400	21.600	20.750	21.500	19.858	1,536,510
2022-07-25	21.000	21.200	20.050	20.900	19.304	2,542,338
2022-07-22	21.250	21.700	21.000	21.200	19.581	852,668
2022-07-21	21.100	21.900	20.950	21.300	19.674	1,707,595
2022-07-20	21.450	21.450	20.850	21.000	19.396	1,595,097
2022-07-19	21.300	21.700	21.000	21.050	19.443	2,236,565
2022-07-18	22.050	22.050	21.050	21.550	19.904	1,943,868
2022-07-15	21.100	22.750	21.100	21.500	19.858	2,790,300
2022-07-14	20.900	21.600	20.900	21.600	19.951	3,239,285
2022-07-13	21.250	21.700	21.100	21.200	19.581	2,132,200
2022-07-12	21.550	22.100	20.750	21.200	19.581	2,656,176
2022-07-11	21.500	21.900	21.300	21.650	19.997	2,733,599
2022-07-08	21.950	22.450	21.450	21.850	20.182	3,188,244
2022-07-07	20.900	22.100	20.550	21.800	20.135	6,753,696
2022-07-06	20.800	21.850	20.550	21.350	19.720	4,052,223
2022-07-05	21.250	21.750	20.800	21.100	19.489	2,384,955
2022-07-04	21.150	21.500	20.600	21.100	19.489	4,620,284
2022-06-30	21.000	21.950	20.550	21.400	19.766	3,391,808
2022-06-29	23.100	23.400	21.400	21.500	19.858	6,791,700
2022-06-28	23.250	23.750	22.400	23.400	21.613	5,285,783
2022-06-27	22.500	24.000	21.650	23.600	21.798	9,188,970
2022-06-24	20.950	22.550	20.850	22.300	20.597	10,353,100
2022-06-23	19.100	20.900	18.980	20.600	19.027	6,571,420
2022-06-22	19.040	19.780	18.760	18.820	17.383	2,893,470
2022-06-21	18.640	19.120	18.300	19.040	17.586	1,916,000
2022-06-20	18.920	18.960	18.400	18.840	17.401	886,304
2022-06-17	18.300	18.940	18.260	18.780	17.346	3,616,426
2022-06-16	19.040	19.680	18.540	18.840	17.401	2,445,268
2022-06-15	19.360	19.420	18.540	18.760	17.328	4,393,518
2022-06-14	18.980	19.200	18.220	19.020	17.568	2,910,291
2022-06-13	19.900	20.100	19.120	19.200	17.734	3,159,735
2022-06-10	19.460	20.400	19.020	20.350	18.796	4,168,553
2022-06-09	20.200	20.500	19.360	19.600	18.103	1,888,653
2022-06-08	19.920	20.400	19.720	20.300	18.750	3,578,645
2022-06-07	20.050	20.100	19.600	19.780	18.270	1,924,160
2022-06-06	20.350	20.500	19.520	20.100	18.565	2,999,270
2022-06-02	19.780	20.450	19.660	20.000	18.473	2,700,600

← NewerPage 18 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.