Minth Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-27	38.220	38.420	37.020	38.140	37.076	6,174,037
2026-01-26	40.300	40.300	37.300	37.820	36.765	12,290,700
2026-01-23	39.000	40.440	38.380	40.280	39.156	16,326,950
2026-01-22	35.260	39.000	35.260	38.900	37.815	20,182,449
2026-01-21	31.540	34.200	31.160	34.140	33.187	5,929,605
2026-01-20	31.460	32.400	31.100	31.580	30.699	3,618,643
2026-01-19	32.200	32.500	31.300	31.420	30.543	5,597,393
2026-01-16	31.580	32.660	31.200	32.140	31.243	7,285,183
2026-01-15	31.300	31.960	31.100	31.380	30.504	4,273,675
2026-01-14	31.280	31.600	30.480	31.200	30.329	7,745,226
2026-01-13	30.500	31.180	30.120	30.920	30.057	6,575,242
2026-01-12	31.140	31.140	29.340	30.400	29.552	12,241,020
2026-01-09	31.360	31.500	30.600	31.160	30.291	5,473,306
2026-01-08	31.780	32.160	30.860	31.340	30.466	7,095,320
2026-01-07	31.980	31.980	30.880	31.780	30.893	5,579,647
2026-01-06	32.960	33.060	31.320	31.880	30.990	8,277,967
2026-01-05	33.000	33.000	31.840	32.740	31.826	4,489,844
2026-01-02	31.200	33.800	31.200	33.640	32.701	3,041,970
2025-12-31	31.820	32.640	30.820	31.720	30.835	3,615,000
2025-12-30	31.600	32.100	31.240	31.860	30.971	3,317,814
2025-12-29	32.400	32.780	30.880	31.600	30.718	4,559,558
2025-12-24	31.480	32.080	30.680	31.840	30.952	2,257,402
2025-12-23	31.500	31.500	30.200	31.400	30.524	7,530,358
2025-12-22	32.440	32.480	31.600	31.820	30.932	4,215,092
2025-12-19	30.600	31.760	30.060	31.740	30.854	7,368,087
2025-12-18	29.000	30.700	29.000	30.580	29.727	7,269,838
2025-12-17	31.160	31.200	29.680	30.120	29.280	11,244,620
2025-12-16	31.880	32.400	30.440	31.040	30.174	4,603,289
2025-12-15	32.040	32.240	31.320	31.800	30.913	3,950,000
2025-12-12	31.980	32.600	30.800	32.420	31.515	12,023,270
2025-12-11	33.700	33.900	30.720	31.400	30.524	9,442,424
2025-12-10	33.740	33.900	32.940	33.420	32.488	2,860,200
2025-12-09	34.060	34.400	33.280	33.680	32.740	3,129,712
2025-12-08	33.600	34.300	33.140	34.060	33.110	5,499,127
2025-12-05	33.800	33.840	33.240	33.600	32.662	2,791,464
2025-12-04	33.600	34.100	33.080	33.680	32.740	5,081,330
2025-12-03	34.100	34.340	32.480	32.760	31.846	6,555,747
2025-12-02	33.560	34.280	33.320	33.700	32.760	3,003,940
2025-12-01	34.500	34.500	33.400	33.660	32.721	3,103,786
2025-11-28	33.920	34.580	33.800	34.040	33.090	1,459,701
2025-11-27	34.280	35.160	33.900	33.940	32.993	4,159,300
2025-11-26	34.120	34.620	33.840	34.280	33.324	4,907,158
2025-11-25	33.780	34.620	33.740	34.120	33.168	5,876,911
2025-11-24	32.680	33.760	32.540	33.480	32.546	5,001,066
2025-11-21	33.000	33.000	32.020	32.560	31.652	8,948,299
2025-11-20	34.100	34.480	33.160	33.820	32.876	4,628,814
2025-11-19	34.720	34.720	33.500	33.880	32.935	2,591,951
2025-11-18	35.700	35.700	33.620	34.280	33.324	5,152,366
2025-11-17	35.020	36.620	35.020	36.280	35.268	6,931,178
2025-11-14	35.400	36.180	34.620	35.020	34.043	5,356,640
2025-11-13	35.800	35.800	34.420	35.760	34.762	7,742,251
2025-11-12	36.620	36.620	35.120	36.200	35.190	4,050,018
2025-11-11	36.000	36.760	35.600	36.000	34.996	4,652,425
2025-11-10	38.240	38.240	35.300	35.960	34.957	15,187,120
2025-11-07	38.600	39.000	37.320	38.140	37.076	5,550,750
2025-11-06	39.200	39.600	37.700	38.960	37.873	13,280,400
2025-11-05	37.800	39.600	36.820	39.000	37.912	12,776,350
2025-11-04	36.200	38.880	36.080	38.320	37.251	13,970,350
2025-11-03	37.020	38.000	35.080	36.140	35.132	12,104,520
2025-10-31	35.380	35.400	33.800	34.440	33.479	6,968,298

← NewerPage 4 of 5 · 246 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.