Minth Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-04	25.620	26.060	25.340	25.960	25.236	5,918,500
2025-08-01	25.950	26.450	25.700	25.950	25.226	3,950,000
2025-07-31	25.700	26.200	25.700	25.950	25.226	6,600,000
2025-07-30	27.050	27.050	25.700	26.000	25.275	6,256,629
2025-07-29	26.500	27.650	26.500	27.100	26.344	3,589,802
2025-07-28	27.250	27.550	26.400	27.000	26.247	8,836,520
2025-07-25	27.550	27.600	27.000	27.300	26.538	5,323,668
2025-07-24	27.550	28.250	27.250	27.450	26.684	8,394,632
2025-07-23	28.600	29.800	27.100	27.400	26.635	9,403,217
2025-07-22	27.500	28.050	27.100	27.850	27.073	6,805,071
2025-07-21	27.500	27.700	26.850	27.350	26.587	6,838,200
2025-07-18	26.600	27.100	26.000	27.000	26.247	5,861,574
2025-07-17	25.250	26.750	25.150	26.350	25.615	7,726,568
2025-07-16	25.900	26.150	25.000	25.150	24.448	7,499,500
2025-07-15	24.300	25.250	24.100	25.250	24.545	4,597,158
2025-07-14	24.000	24.800	23.800	24.250	23.573	7,948,110
2025-07-11	23.200	24.350	23.200	23.800	23.136	8,638,364
2025-07-10	22.850	23.300	22.750	23.300	22.650	4,220,600
2025-07-09	23.600	24.300	22.750	23.150	22.504	5,260,000
2025-07-08	22.300	23.100	22.300	23.000	22.358	2,684,000
2025-07-07	23.100	23.100	22.250	22.500	21.872	5,598,150
2025-07-04	22.850	23.500	22.750	23.100	22.455	3,883,670
2025-07-03	22.200	23.000	22.150	22.850	22.212	2,906,000
2025-07-02	22.400	22.900	22.000	22.350	21.726	4,267,665
2025-06-30	21.400	22.600	21.400	22.400	21.775	5,497,360
2025-06-27	21.650	21.800	21.250	21.450	20.852	1,768,000
2025-06-26	21.600	21.950	21.400	21.450	20.852	3,988,276
2025-06-25	21.550	21.800	21.000	21.650	21.046	4,873,389
2025-06-24	20.700	21.500	20.650	21.150	20.560	7,490,100
2025-06-23	19.700	20.800	19.240	20.700	20.122	5,862,374
2025-06-20	19.700	20.200	19.460	19.700	19.150	5,014,040
2025-06-19	19.880	20.250	19.360	19.420	18.878	3,531,588
2025-06-18	19.560	19.940	19.360	19.880	19.325	2,064,259
2025-06-17	19.960	19.960	19.440	19.460	18.917	2,654,920
2025-06-16	19.580	19.900	19.120	19.840	19.286	2,433,065
2025-06-13	19.600	19.840	18.940	19.460	18.917	5,784,000
2025-06-12	20.350	20.400	19.800	19.840	19.286	2,328,000
2025-06-11	20.500	21.000	20.050	20.350	19.782	6,696,000
2025-06-10	20.450	20.500	19.600	20.100	19.539	7,308,630
2025-06-09	19.900	20.650	19.880	20.350	19.782	4,693,848
2025-06-06	20.100	20.200	19.600	20.050	19.491	3,536,000
2025-06-05	20.400	20.550	19.940	20.300	19.734	3,576,670
2025-06-04	20.200	20.450	19.980	20.200	19.636	3,088,000
2025-06-03	20.550	20.650	19.800	20.000	19.442	10,524,000
2025-06-02	21.150	21.150	20.500	20.950	19.943	3,128,930
2025-05-30	22.100	22.100	20.850	21.250	20.228	5,995,000
2025-05-29	21.400	22.750	21.400	22.050	20.990	5,685,000
2025-05-28	21.350	22.000	20.850	21.550	20.514	7,586,920
2025-05-27	21.650	22.050	20.900	21.350	20.323	7,406,949
2025-05-26	22.300	22.300	21.000	21.500	20.466	7,731,510
2025-05-23	21.800	22.650	21.300	21.850	20.799	7,900,992
2025-05-22	21.100	22.550	21.050	21.600	20.561	10,622,530
2025-05-21	20.500	21.800	20.500	21.100	20.085	8,329,532
2025-05-20	20.200	20.850	20.000	20.400	19.419	3,579,500
2025-05-19	20.500	20.600	19.900	20.000	19.038	3,954,424
2025-05-16	19.660	20.850	19.560	20.600	19.609	5,283,738
2025-05-15	20.400	20.400	19.460	19.740	18.791	5,486,176
2025-05-14	20.300	20.700	19.820	20.400	19.419	7,684,480
2025-05-13	20.250	20.550	19.620	19.780	18.829	8,004,500
2025-05-12	18.740	20.350	18.740	20.000	19.038	15,907,120

← NewerPage 6 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.