Minth Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	27.540	27.980	26.200	26.500	26.500	2,586,178
2026-07-27	27.560	27.880	27.100	27.540	27.540	1,544,849
2026-07-24	27.780	27.780	26.800	27.360	27.360	2,775,771
2026-07-23	28.000	28.000	27.140	27.800	27.800	4,556,104
2026-07-22	27.760	27.980	26.500	27.300	27.300	3,544,009
2026-07-21	26.800	27.580	25.860	27.240	27.240	3,173,900
2026-07-20	26.520	26.820	25.760	26.800	26.800	3,700,678
2026-07-17	27.400	28.380	25.440	26.160	26.160	7,179,920
2026-07-16	26.300	28.340	26.300	27.940	27.940	3,719,559
2026-07-15	26.920	27.140	26.020	27.020	27.020	6,634,922
2026-07-14	26.620	27.080	25.500	26.920	26.920	7,004,980
2026-07-13	27.600	27.600	26.120	26.620	26.620	4,905,381
2026-07-10	27.960	28.320	27.240	27.600	27.600	2,514,296
2026-07-09	29.100	29.100	27.260	27.500	27.500	10,150,348
2026-07-08	29.060	29.340	27.920	28.680	28.680	3,905,891
2026-07-07	29.620	30.460	28.620	28.780	28.780	6,075,245
2026-07-06	28.700	29.960	28.280	29.620	29.620	8,880,064
2026-07-03	26.500	28.820	26.500	28.660	28.660	6,739,697
2026-07-02	28.040	28.040	26.920	27.380	26.616	5,251,505
2026-06-30	26.200	26.500	25.780	26.420	25.683	6,845,387
2026-06-29	26.120	26.640	26.100	26.500	25.761	4,823,399
2026-06-26	26.280	27.100	25.880	26.520	25.780	9,737,266
2026-06-25	27.380	27.920	26.500	27.660	26.888	9,876,261
2026-06-24	28.080	28.400	27.200	27.380	26.616	7,273,087
2026-06-23	28.540	28.540	27.240	28.020	27.238	9,402,261
2026-06-22	29.300	29.560	27.680	28.540	27.744	8,919,789
2026-06-18	31.000	31.000	29.180	29.520	28.696	9,966,341
2026-06-17	31.100	31.940	31.020	31.260	30.388	3,432,304
2026-06-16	31.540	31.900	30.720	31.060	30.193	2,420,043
2026-06-15	31.600	32.440	31.240	31.900	31.010	3,597,900
2026-06-12	30.300	31.280	29.940	30.740	29.882	6,169,855
2026-06-11	30.000	30.080	28.820	29.600	28.774	11,213,650
2026-06-10	33.000	33.000	28.820	29.860	29.027	13,638,130
2026-06-09	32.540	33.380	31.720	33.120	32.196	4,010,565
2026-06-08	32.800	33.100	30.820	32.540	31.632	6,613,651
2026-06-05	34.860	34.860	33.000	33.660	32.721	5,792,666
2026-06-04	34.820	35.740	34.420	34.760	33.790	2,364,143
2026-06-03	36.580	36.680	34.840	35.440	34.451	5,583,950
2026-06-02	35.980	36.840	35.540	36.400	35.384	3,067,694
2026-06-01	37.800	38.880	35.900	36.060	35.054	3,612,452
2026-05-29	37.980	38.880	36.860	37.800	36.745	4,511,965
2026-05-28	39.440	39.600	37.060	37.660	36.609	2,917,361
2026-05-27	40.500	40.680	39.060	39.440	38.340	3,511,274
2026-05-26	38.960	40.780	38.680	40.100	38.981	6,252,837
2026-05-22	37.700	39.000	37.700	38.620	37.542	4,303,456
2026-05-21	37.040	38.400	36.840	37.540	36.493	4,710,756
2026-05-20	36.680	36.880	35.800	36.720	35.695	2,218,713
2026-05-19	37.100	37.720	36.300	36.820	35.793	5,520,382
2026-05-18	38.920	38.920	36.380	37.040	36.007	5,397,617
2026-05-15	39.580	40.220	38.080	38.960	37.873	7,205,077
2026-05-14	41.260	41.700	39.520	39.780	38.670	3,249,222
2026-05-13	40.820	40.940	39.900	40.560	39.428	5,879,586
2026-05-12	41.200	42.580	40.700	40.980	39.837	8,113,876
2026-05-11	39.780	41.420	39.280	40.960	39.817	9,481,894
2026-05-08	36.360	39.980	36.200	39.680	38.573	8,518,046
2026-05-07	36.000	37.520	35.620	36.900	35.870	5,209,295
2026-05-06	34.380	36.340	34.000	35.560	34.568	4,309,289
2026-05-05	35.060	35.340	33.600	34.360	33.401	1,443,400
2026-05-04	34.300	35.300	33.920	35.060	34.082	1,997,506
2026-04-30	35.700	35.700	33.980	34.080	33.129	2,481,683

← NewerPage 2 of 3 · 125 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.