Minth Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	27.500	28.000	27.150	27.700	24.808	1,870,100
2022-03-01	28.500	28.800	27.650	28.050	25.122	2,115,085
2022-02-28	29.050	29.850	26.100	28.100	25.166	7,499,465
2022-02-25	30.300	30.500	29.500	29.700	26.599	1,251,323
2022-02-24	30.850	30.850	29.500	29.850	26.734	1,578,039
2022-02-23	31.200	31.850	30.550	31.000	27.764	2,447,409
2022-02-22	31.750	31.950	30.250	30.900	27.674	3,681,700
2022-02-21	33.700	33.700	31.750	32.000	28.659	589,298
2022-02-18	33.700	34.150	32.850	33.200	29.734	1,145,746
2022-02-17	34.400	34.400	33.200	33.700	30.182	2,494,022
2022-02-16	34.500	34.500	33.500	33.900	30.361	1,147,431
2022-02-15	33.950	34.750	33.000	33.600	30.092	1,689,700
2022-02-14	35.450	35.450	33.700	33.950	30.406	2,015,620
2022-02-11	36.500	36.500	35.300	35.700	31.973	793,200
2022-02-10	37.500	37.500	36.050	36.500	32.689	991,465
2022-02-09	37.000	37.500	36.400	37.050	33.182	641,900
2022-02-08	36.700	37.250	35.600	36.250	32.465	1,048,000
2022-02-07	36.800	37.200	36.200	36.700	32.868	882,327
2022-02-04	35.600	37.500	35.600	36.850	33.003	1,271,100
2022-01-31	33.500	36.000	33.200	35.700	31.973	1,054,628
2022-01-28	35.100	36.300	34.000	34.350	30.764	1,060,914
2022-01-27	36.100	36.650	34.550	35.100	31.435	1,072,978
2022-01-26	36.150	37.000	35.950	36.100	32.331	1,495,569
2022-01-25	36.000	36.500	35.500	36.150	32.376	1,386,267
2022-01-24	37.000	37.150	36.000	36.300	32.510	724,614
2022-01-21	35.450	37.750	35.150	37.250	33.361	1,035,067
2022-01-20	36.600	36.950	36.000	36.400	32.600	869,682
2022-01-19	36.500	36.800	35.750	36.600	32.779	1,103,189
2022-01-18	37.000	37.450	36.350	36.850	33.003	1,101,376
2022-01-17	37.700	37.700	36.250	37.000	33.137	904,015
2022-01-14	37.000	37.900	36.800	37.500	33.585	3,133,876
2022-01-13	37.050	37.900	37.050	37.350	33.451	1,412,596
2022-01-12	36.850	38.000	36.850	37.150	33.271	1,283,552
2022-01-11	35.800	37.700	35.700	36.700	32.868	1,725,428
2022-01-10	33.800	37.200	33.800	36.800	32.958	2,826,320
2022-01-07	32.350	34.800	31.750	34.100	30.540	2,283,371
2022-01-06	32.100	32.850	30.800	31.750	28.435	1,898,886
2022-01-05	33.600	33.600	32.150	32.550	29.152	1,135,871
2022-01-04	33.700	34.300	33.150	33.600	30.092	772,600
2022-01-03	35.000	35.000	33.050	33.450	29.958	549,103
2021-12-31	34.100	34.350	33.650	34.350	30.764	401,762
2021-12-30	34.300	34.450	32.350	33.900	30.361	563,852
2021-12-29	33.500	33.850	33.150	33.350	29.868	1,172,000
2021-12-28	34.750	34.750	33.500	33.800	30.271	389,300
2021-12-24	34.900	34.900	33.800	33.850	30.316	216,069
2021-12-23	34.300	34.400	33.450	33.900	30.361	616,723
2021-12-22	33.300	34.000	32.800	33.650	30.137	950,211
2021-12-21	32.050	33.500	32.050	33.000	29.555	1,173,796
2021-12-20	34.700	34.700	32.400	32.450	29.062	1,450,326
2021-12-17	34.700	34.900	33.450	33.750	30.226	1,179,017
2021-12-16	34.900	35.200	33.600	34.700	31.077	838,215
2021-12-15	34.300	35.050	33.600	34.150	30.585	966,384
2021-12-14	34.300	35.400	34.000	34.600	30.988	1,014,296
2021-12-13	36.500	36.800	34.750	34.850	31.212	594,984
2021-12-10	37.100	37.800	35.350	36.000	32.241	1,663,436
2021-12-09	35.200	37.250	34.700	37.100	33.227	2,416,255
2021-12-08	36.350	36.350	34.450	35.200	31.525	1,118,954
2021-12-07	33.800	35.800	33.800	35.650	31.928	2,061,146
2021-12-06	35.100	35.900	33.650	33.700	30.182	2,708,387
2021-12-03	36.500	36.600	35.700	36.450	32.645	966,911

← NewerPage 20 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.