Minth Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-09	18.440	18.440	17.920	18.200	17.325	3,031,167
2025-05-08	18.180	19.000	18.180	18.440	17.553	4,287,244
2025-05-07	18.920	19.140	18.020	18.180	17.306	5,570,850
2025-05-06	18.680	18.700	18.020	18.420	17.534	4,868,000
2025-05-02	18.460	18.600	18.220	18.460	17.572	1,864,656
2025-04-30	18.380	18.660	18.040	18.600	17.706	6,858,045
2025-04-29	17.840	18.380	17.720	17.980	17.115	3,949,831
2025-04-28	18.000	18.120	17.400	18.000	17.134	3,584,400
2025-04-25	18.000	18.340	17.840	17.840	16.982	5,878,755
2025-04-24	17.980	18.220	17.500	18.000	17.134	5,197,000
2025-04-23	17.560	18.000	17.460	17.740	16.887	7,597,850
2025-04-22	16.840	17.160	16.540	17.040	16.221	5,234,414
2025-04-17	16.900	16.960	16.340	16.540	15.745	6,051,268
2025-04-16	17.280	17.420	16.300	16.740	15.935	10,380,680
2025-04-15	18.200	18.420	17.200	17.520	16.678	7,107,725
2025-04-14	18.000	18.100	17.280	17.620	16.773	9,752,000
2025-04-11	16.280	17.560	16.160	17.280	16.449	13,423,680
2025-04-10	17.040	17.480	16.420	16.740	15.935	23,234,199
2025-04-09	15.000	15.860	14.400	15.680	14.926	17,915,000
2025-04-08	15.960	16.500	15.100	15.740	14.983	21,590,301
2025-04-07	17.980	17.980	15.200	15.500	14.755	22,267,350
2025-04-03	20.650	21.000	19.840	20.250	19.276	14,999,000
2025-04-02	21.350	21.950	20.800	21.500	20.466	5,764,000
2025-04-01	20.450	21.500	20.450	21.150	20.133	7,700,474
2025-03-31	21.050	21.250	20.200	20.700	19.705	9,343,980
2025-03-28	21.250	21.750	20.800	21.200	20.181	7,060,000
2025-03-27	21.900	22.000	21.050	21.200	20.181	10,810,850
2025-03-26	21.400	21.900	20.900	21.800	20.752	16,539,131
2025-03-25	22.250	22.850	21.500	21.500	20.466	17,116,689
2025-03-24	23.150	23.250	22.550	23.100	21.989	7,974,933
2025-03-21	24.300	24.450	22.550	22.900	21.799	13,033,110
2025-03-20	24.050	24.750	23.100	23.450	22.322	12,668,000
2025-03-19	25.500	25.500	23.650	24.400	23.227	10,042,550
2025-03-18	24.200	25.650	23.650	25.450	24.226	12,287,200
2025-03-17	23.450	24.150	22.800	23.800	22.656	10,886,700
2025-03-14	22.550	24.200	21.750	23.450	22.322	11,390,610
2025-03-13	22.800	23.300	22.050	22.450	21.370	10,042,450
2025-03-12	22.800	23.150	22.150	22.450	21.370	7,336,000
2025-03-11	21.700	22.750	21.500	22.350	21.275	6,221,000
2025-03-10	22.650	23.800	21.650	22.300	21.228	9,660,929
2025-03-07	22.500	23.950	22.100	22.850	21.751	13,529,050
2025-03-06	21.950	23.050	21.800	22.800	21.704	16,278,150
2025-03-05	20.150	21.450	20.100	21.300	20.276	10,077,360
2025-03-04	19.440	20.400	18.600	19.980	19.019	10,982,000
2025-03-03	20.200	20.650	19.800	20.100	19.133	9,897,128
2025-02-28	22.550	22.900	19.980	20.250	19.276	22,197,490
2025-02-27	24.150	24.750	22.700	23.000	21.894	16,142,540
2025-02-26	21.150	24.600	20.750	23.750	22.608	32,340,301
2025-02-25	20.800	21.300	19.680	20.950	19.943	22,354,500
2025-02-24	22.500	23.850	21.350	21.450	20.419	34,893,566
2025-02-21	20.600	23.900	20.600	22.000	20.942	41,950,406
2025-02-20	18.600	22.500	18.120	21.200	20.181	67,412,969
2025-02-19	16.020	16.320	16.000	16.180	15.402	1,990,327
2025-02-18	16.460	16.460	15.760	16.220	15.440	3,348,000
2025-02-17	16.460	16.640	15.920	16.000	15.231	1,974,000
2025-02-14	15.800	16.540	15.760	16.500	15.707	4,080,550
2025-02-13	15.200	16.080	15.140	15.760	15.002	5,612,000
2025-02-12	14.940	15.180	14.820	15.120	14.393	1,883,832
2025-02-11	15.160	15.540	14.880	14.880	14.165	2,722,000
2025-02-10	15.500	15.760	15.100	15.480	14.736	3,712,793

← NewerPage 7 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.