Minth Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	35.520	35.800	34.500	35.080	34.101	8,139,211
2025-10-28	35.000	35.880	34.540	34.960	33.985	9,165,889
2025-10-27	34.040	35.520	33.380	35.460	34.471	11,541,590
2025-10-24	31.600	32.280	31.600	31.820	30.932	4,468,724
2025-10-23	31.640	31.980	30.520	31.460	30.582	3,281,063
2025-10-22	31.080	32.340	30.720	32.080	31.185	4,758,989
2025-10-21	31.140	32.000	31.020	31.280	30.407	5,209,722
2025-10-20	30.780	31.460	30.100	31.140	30.271	5,198,899
2025-10-17	30.040	30.560	29.080	29.480	28.657	9,970,206
2025-10-16	31.240	32.200	30.320	30.560	29.707	7,614,827
2025-10-15	29.840	31.540	29.840	31.160	30.291	9,559,185
2025-10-14	33.700	33.700	29.700	29.840	29.007	9,364,423
2025-10-13	31.280	32.660	31.000	32.500	31.593	9,096,716
2025-10-10	35.100	35.100	32.360	32.640	31.729	11,611,210
2025-10-09	35.760	36.280	34.680	35.100	34.121	7,354,206
2025-10-08	35.700	35.700	34.620	35.400	34.412	1,673,000
2025-10-06	36.020	36.180	35.040	35.720	34.723	4,553,377
2025-10-03	36.900	36.900	35.280	36.220	35.209	5,149,779
2025-10-02	34.000	37.200	33.620	36.980	35.948	7,633,031
2025-09-30	33.880	34.300	33.180	33.820	32.876	7,454,416
2025-09-29	32.720	34.460	32.540	34.000	33.051	7,683,553
2025-09-26	34.160	34.160	32.100	32.680	31.768	10,900,120
2025-09-25	35.700	35.700	33.400	34.160	33.207	8,588,439
2025-09-24	34.900	35.700	34.300	35.080	34.101	8,152,720
2025-09-23	36.900	36.900	33.520	34.640	33.673	15,515,500
2025-09-22	36.800	37.960	36.200	36.800	35.773	9,638,208
2025-09-19	34.520	36.840	34.520	36.380	35.365	15,676,650
2025-09-18	36.000	36.700	34.600	35.600	34.607	13,509,990
2025-09-17	33.200	36.280	33.120	35.480	34.490	24,775,939
2025-09-16	31.180	33.820	30.700	33.460	32.526	16,905,090
2025-09-15	31.180	32.300	30.880	31.140	30.271	6,238,050
2025-09-12	31.580	32.220	30.760	31.180	30.310	7,669,537
2025-09-11	31.000	31.780	30.060	31.580	30.699	6,454,706
2025-09-10	31.360	31.360	30.500	30.800	29.941	6,217,436
2025-09-09	32.000	32.300	31.000	31.160	30.291	10,053,070
2025-09-08	30.020	31.860	29.920	31.780	30.893	12,759,360
2025-09-05	28.800	30.240	28.800	30.020	29.182	8,800,066
2025-09-04	29.780	30.020	28.540	28.960	28.152	12,630,650
2025-09-03	30.200	30.480	29.500	29.920	29.085	10,864,970
2025-09-02	31.000	31.000	29.900	30.220	29.377	9,137,600
2025-09-01	32.880	33.500	29.840	30.280	29.435	21,698,010
2025-08-29	31.900	33.100	31.540	32.880	31.963	10,403,640
2025-08-28	34.000	34.000	30.740	31.720	30.835	29,092,250
2025-08-27	35.360	35.640	34.460	34.820	33.848	8,879,528
2025-08-26	34.980	35.920	34.160	35.360	34.373	14,829,800
2025-08-25	32.400	34.880	32.400	34.740	33.771	12,286,280
2025-08-22	31.140	32.400	31.140	32.340	31.438	8,693,688
2025-08-21	30.980	31.980	30.240	31.680	30.796	4,684,620
2025-08-20	31.100	31.880	30.600	30.820	29.960	11,630,090
2025-08-19	31.100	32.480	30.840	31.780	30.893	7,855,512
2025-08-18	29.600	31.500	29.200	31.060	30.193	10,964,420
2025-08-15	28.160	29.600	28.160	29.600	28.774	6,411,161
2025-08-14	29.760	29.760	28.100	28.840	28.035	10,389,190
2025-08-13	29.500	29.880	28.900	29.100	28.288	8,700,776
2025-08-12	29.280	29.960	29.280	29.540	28.716	6,635,841
2025-08-11	28.720	29.860	28.500	29.580	28.755	7,315,386
2025-08-08	28.780	29.320	28.420	28.720	27.919	3,912,061
2025-08-07	28.000	28.840	27.800	28.780	27.977	7,517,600
2025-08-06	26.500	28.140	26.500	28.000	27.219	4,497,716
2025-08-05	26.400	27.180	26.400	26.660	25.916	6,065,877

← NewerPage 5 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.