Minth Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	20.550	21.100	20.250	20.750	18.584	3,065,378
2022-05-31	19.900	20.600	19.680	20.350	18.225	9,578,582
2022-05-30	19.580	19.920	19.580	19.920	17.840	3,169,834
2022-05-27	20.250	20.250	19.020	19.340	17.321	4,936,000
2022-05-26	20.600	21.050	19.900	19.900	17.822	3,798,546
2022-05-25	19.840	20.750	19.160	20.550	18.405	4,219,733
2022-05-24	20.850	21.750	19.580	19.600	17.554	6,530,275
2022-05-23	19.120	19.120	18.440	18.960	16.981	2,175,400
2022-05-20	20.000	20.000	18.720	19.120	17.124	3,230,916
2022-05-19	20.450	20.600	19.440	19.640	17.590	4,313,258
2022-05-18	19.980	21.700	19.960	21.400	19.166	7,308,876
2022-05-17	17.960	19.940	17.940	19.920	17.840	5,078,843
2022-05-16	18.400	18.760	17.720	18.120	16.228	2,609,516
2022-05-13	17.800	18.360	17.340	18.320	16.407	3,220,000
2022-05-12	17.800	18.120	17.140	17.500	15.673	2,756,000
2022-05-11	18.320	18.520	17.740	17.980	16.103	6,380,739
2022-05-10	17.500	18.280	17.340	18.200	16.300	2,996,416
2022-05-06	18.700	18.700	17.940	18.000	16.121	1,303,761
2022-05-05	19.200	19.380	18.680	18.820	16.855	2,370,797
2022-05-04	19.280	19.280	18.540	18.880	16.909	954,269
2022-05-03	18.780	19.160	18.200	18.920	16.945	917,204
2022-04-29	18.520	18.960	18.060	18.800	16.837	1,974,772
2022-04-28	17.720	18.420	17.720	18.420	16.497	2,246,164
2022-04-27	17.000	17.820	16.620	17.720	15.870	1,742,607
2022-04-26	17.000	17.780	17.000	17.420	15.601	1,633,074
2022-04-25	17.200	17.520	16.940	17.180	15.386	2,264,860
2022-04-22	17.800	18.280	17.520	17.880	16.013	2,307,674
2022-04-21	18.400	18.640	17.840	18.020	16.139	2,514,000
2022-04-20	17.560	18.780	17.560	18.400	16.479	2,366,200
2022-04-19	18.160	18.680	17.840	17.960	16.085	1,584,000
2022-04-14	17.500	18.360	17.500	18.140	16.246	1,834,331
2022-04-13	17.640	18.040	17.320	17.800	15.942	1,854,000
2022-04-12	17.600	18.280	17.500	18.220	16.318	2,183,776
2022-04-11	18.440	18.660	17.620	17.680	15.834	2,233,960
2022-04-08	18.840	18.840	18.220	18.800	16.837	4,335,215
2022-04-07	19.840	19.840	18.680	18.680	16.730	1,694,521
2022-04-06	20.200	20.350	19.380	19.440	17.410	3,207,427
2022-04-04	20.050	20.300	19.740	20.050	17.957	1,914,700
2022-04-01	19.020	20.000	18.680	19.800	17.733	3,253,773
2022-03-31	20.050	20.300	19.100	19.320	17.303	2,205,905
2022-03-30	19.660	20.200	19.100	20.200	18.091	3,488,208
2022-03-29	19.460	19.820	19.120	19.460	17.428	2,302,508
2022-03-28	18.720	19.500	18.220	19.380	17.357	3,637,000
2022-03-25	19.580	19.820	18.640	18.780	16.819	4,871,094
2022-03-24	17.900	19.620	17.000	19.260	17.249	10,574,200
2022-03-23	20.900	20.900	18.000	18.180	16.282	21,231,961
2022-03-22	20.550	21.650	20.500	21.650	19.390	4,860,000
2022-03-21	21.400	21.400	20.250	20.550	18.405	4,143,278
2022-03-18	21.250	21.550	20.100	20.900	18.718	7,440,262
2022-03-17	22.500	23.400	19.820	21.150	18.942	13,113,570
2022-03-16	19.940	21.750	19.440	21.600	19.345	4,429,493
2022-03-15	18.940	21.050	18.780	19.600	17.554	4,521,969
2022-03-14	22.050	22.300	20.200	20.350	18.225	2,621,678
2022-03-11	22.400	23.100	21.300	22.450	20.106	3,164,108
2022-03-10	23.900	24.250	22.050	22.800	20.420	7,171,524
2022-03-09	23.900	23.900	22.000	23.000	20.599	3,720,895
2022-03-08	24.250	24.350	22.300	22.700	20.330	6,143,851
2022-03-07	25.000	25.100	23.050	24.000	21.494	6,403,323
2022-03-04	26.350	26.800	25.050	26.100	23.375	3,199,089
2022-03-03	27.600	28.000	26.400	27.200	24.360	3,156,578

← NewerPage 19 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.