Minth Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-02 | 35.300 | 36.700 | 35.300 | 36.400 | 32.600 | 1,128,662 |
| 2021-12-01 | 35.500 | 36.200 | 35.150 | 35.950 | 32.197 | 1,454,745 |
| 2021-11-30 | 36.150 | 36.950 | 35.700 | 36.100 | 32.331 | 3,070,155 |
| 2021-11-29 | 35.000 | 36.650 | 35.000 | 36.550 | 32.734 | 1,698,928 |
| 2021-11-26 | 37.200 | 37.550 | 36.000 | 36.150 | 32.376 | 1,355,219 |
| 2021-11-25 | 37.550 | 37.950 | 36.050 | 37.300 | 33.406 | 1,240,547 |
| 2021-11-24 | 35.550 | 38.500 | 34.450 | 37.250 | 33.361 | 2,830,472 |
| 2021-11-23 | 37.900 | 38.550 | 35.550 | 35.850 | 32.107 | 3,716,240 |
| 2021-11-22 | 36.250 | 38.350 | 36.250 | 37.800 | 33.854 | 4,048,376 |
| 2021-11-19 | 35.850 | 37.100 | 35.350 | 36.800 | 32.958 | 1,730,441 |
| 2021-11-18 | 38.050 | 38.050 | 35.850 | 36.000 | 32.241 | 2,351,984 |
| 2021-11-17 | 33.850 | 38.400 | 33.850 | 38.150 | 34.167 | 6,260,989 |
| 2021-11-16 | 32.550 | 33.700 | 32.300 | 33.700 | 30.182 | 2,260,054 |
| 2021-11-15 | 32.500 | 33.150 | 32.000 | 32.550 | 29.152 | 1,914,108 |
| 2021-11-12 | 31.900 | 33.000 | 31.900 | 32.500 | 29.107 | 2,880,740 |
| 2021-11-11 | 31.000 | 31.950 | 31.000 | 31.900 | 28.570 | 1,474,740 |
| 2021-11-10 | 31.500 | 32.500 | 31.150 | 31.600 | 28.301 | 782,986 |
| 2021-11-09 | 32.000 | 32.200 | 31.400 | 32.000 | 28.659 | 488,810 |
| 2021-11-08 | 32.150 | 32.500 | 31.200 | 31.800 | 28.480 | 1,309,300 |
| 2021-11-05 | 31.450 | 32.150 | 31.300 | 31.700 | 28.390 | 773,288 |
| 2021-11-04 | 30.950 | 31.750 | 30.950 | 31.450 | 28.167 | 1,511,315 |
| 2021-11-03 | 31.150 | 32.000 | 30.600 | 30.950 | 27.719 | 887,043 |
| 2021-11-02 | 31.350 | 32.150 | 30.700 | 31.350 | 28.077 | 1,184,780 |
| 2021-11-01 | 31.100 | 31.600 | 30.300 | 31.350 | 28.077 | 966,868 |
| 2021-10-29 | 30.800 | 31.100 | 30.250 | 31.100 | 27.853 | 1,450,422 |
| 2021-10-28 | 31.400 | 31.400 | 30.500 | 30.800 | 27.584 | 2,000,528 |
| 2021-10-27 | 31.400 | 31.500 | 30.750 | 30.950 | 27.719 | 1,108,000 |
| 2021-10-26 | 31.250 | 32.000 | 31.200 | 31.600 | 28.301 | 625,997 |
| 2021-10-25 | 32.150 | 32.150 | 31.150 | 31.200 | 27.943 | 622,338 |
| 2021-10-22 | 31.300 | 32.400 | 31.300 | 32.150 | 28.793 | 672,072 |
| 2021-10-21 | 31.450 | 32.400 | 31.300 | 31.800 | 28.480 | 2,017,968 |
| 2021-10-20 | 31.150 | 31.800 | 30.850 | 31.600 | 28.301 | 1,505,065 |
| 2021-10-19 | 30.850 | 31.200 | 30.450 | 31.150 | 27.898 | 2,565,857 |
| 2021-10-18 | 30.500 | 31.200 | 30.150 | 30.650 | 27.450 | 1,328,703 |
← NewerPage 21 of 21 · 1,234 trading days
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.