Minth Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	35.300	35.580	34.800	35.560	34.568	1,333,004
2026-04-28	36.400	36.560	34.220	34.800	33.829	3,735,293
2026-04-27	35.880	36.980	35.820	36.220	35.209	3,795,077
2026-04-24	34.700	36.160	34.700	35.880	34.879	3,276,406
2026-04-23	35.200	35.400	33.700	34.860	33.887	6,189,972
2026-04-22	36.400	36.400	34.620	35.200	34.218	4,480,940
2026-04-21	35.780	37.020	35.620	36.760	35.734	3,118,822
2026-04-20	36.120	36.480	35.700	35.800	34.801	1,628,180
2026-04-17	36.500	36.680	35.500	36.120	35.112	3,617,485
2026-04-16	36.200	36.760	35.800	36.600	35.579	2,883,479
2026-04-15	38.500	38.500	36.060	36.200	35.190	5,774,846
2026-04-14	38.820	38.820	37.400	37.800	36.745	5,122,829
2026-04-13	38.100	39.120	37.820	38.820	37.737	5,019,909
2026-04-10	37.720	39.800	37.500	38.800	37.717	7,474,530
2026-04-09	36.300	38.580	36.300	37.800	36.745	8,461,487
2026-04-08	35.560	37.640	35.540	37.100	36.065	5,683,084
2026-04-02	35.560	35.560	34.680	34.980	34.004	2,910,191
2026-04-01	33.400	35.900	33.400	35.560	34.568	7,702,492
2026-03-31	34.060	34.220	32.220	32.440	31.535	5,514,777
2026-03-30	33.860	34.100	32.520	34.060	33.110	3,951,238
2026-03-27	35.660	35.660	33.500	34.500	33.537	4,156,674
2026-03-26	36.540	37.400	35.500	35.660	34.665	7,553,894
2026-03-25	37.220	37.980	35.360	36.480	35.462	6,647,352
2026-03-24	33.580	36.340	31.240	36.000	34.996	16,763,301
2026-03-23	35.500	35.500	33.020	33.580	32.643	8,319,200
2026-03-20	35.920	36.500	35.460	35.840	34.840	4,622,767
2026-03-19	36.840	37.000	35.600	35.920	34.918	4,650,300
2026-03-18	37.040	37.640	35.700	37.440	36.395	6,199,813
2026-03-17	37.760	37.780	36.900	37.040	36.007	2,973,075
2026-03-16	37.000	37.460	36.200	37.460	36.415	2,331,444
2026-03-13	37.560	37.920	36.440	37.140	36.104	6,894,593
2026-03-12	38.000	38.000	36.180	37.800	36.745	5,941,586
2026-03-11	38.740	40.100	38.200	38.420	37.348	5,276,075
2026-03-10	38.420	38.740	37.000	38.280	37.212	4,756,245
2026-03-09	37.720	38.200	36.120	37.860	36.804	8,634,500
2026-03-06	38.980	39.080	37.560	38.920	37.834	5,941,520
2026-03-05	40.380	40.480	37.900	38.820	37.737	10,988,990
2026-03-04	39.780	40.980	38.960	39.440	38.340	9,173,519
2026-03-03	44.000	45.240	39.680	39.980	38.864	8,292,139
2026-03-02	42.860	44.300	42.140	43.600	42.383	6,393,503
2026-02-27	42.500	43.980	42.200	43.880	42.656	7,435,305
2026-02-26	42.220	42.460	40.700	42.340	41.159	4,285,162
2026-02-25	43.000	44.300	41.200	42.220	41.042	7,851,041
2026-02-24	45.360	46.000	42.740	43.000	41.800	11,562,740
2026-02-23	45.700	46.760	45.120	46.300	45.008	6,299,405
2026-02-20	44.000	45.700	43.600	45.540	44.269	8,920,240
2026-02-16	43.380	43.800	41.500	43.800	42.578	2,304,768
2026-02-13	42.400	43.880	42.200	43.380	42.170	9,076,321
2026-02-12	40.300	42.380	40.160	42.340	41.159	7,540,404
2026-02-11	40.480	41.760	39.700	40.300	39.176	8,199,440
2026-02-10	39.840	40.980	39.700	40.160	39.039	6,596,406
2026-02-09	39.080	40.500	38.820	39.840	38.728	8,855,669
2026-02-06	36.100	37.900	35.100	37.060	36.026	6,591,112
2026-02-05	36.560	36.760	35.600	36.100	35.093	2,658,152
2026-02-04	36.440	37.280	36.000	36.560	35.540	1,994,492
2026-02-03	36.780	37.780	35.160	36.540	35.520	6,810,253
2026-02-02	36.760	36.760	35.320	35.800	34.801	6,675,440
2026-01-30	37.000	37.340	36.120	36.780	35.754	6,866,800
2026-01-29	37.360	37.480	36.220	37.120	36.084	6,277,976
2026-01-28	38.800	38.800	36.600	36.860	35.832	6,674,000

← NewerPage 3 of 21 · 1,233 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.