Minth Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-10	15.500	15.760	15.100	15.480	14.736	3,712,793
2025-02-07	15.500	16.000	15.360	15.660	14.907	2,405,910
2025-02-06	14.920	15.720	14.720	15.660	14.907	3,467,833
2025-02-05	15.040	15.220	14.800	14.920	14.203	2,363,326
2025-02-04	15.120	15.600	15.000	15.140	14.412	1,524,457
2025-02-03	15.800	15.800	15.020	15.420	14.679	1,506,475
2025-01-28	15.900	15.920	15.460	15.500	14.755	641,279
2025-01-27	15.860	16.080	15.620	15.880	15.116	2,035,000
2025-01-24	15.360	15.740	15.180	15.520	14.774	3,456,000
2025-01-23	15.840	16.040	15.300	15.480	14.736	2,036,000
2025-01-22	16.180	16.240	15.800	16.000	15.231	1,800,279
2025-01-21	16.080	16.700	15.940	16.440	15.649	3,953,245
2025-01-20	15.540	16.260	15.500	16.020	15.250	6,907,100
2025-01-17	14.740	15.600	14.740	15.480	14.736	6,644,100
2025-01-16	14.360	15.440	14.360	15.000	14.279	4,632,500
2025-01-15	14.320	14.660	14.220	14.600	13.898	2,118,000
2025-01-14	14.080	14.500	13.760	14.200	13.517	8,768,000
2025-01-13	14.600	14.820	14.040	14.120	13.441	4,498,484
2025-01-10	14.800	15.060	14.520	14.720	14.012	2,164,000
2025-01-09	14.520	14.980	14.520	14.680	13.974	2,267,432
2025-01-08	14.600	14.880	14.440	14.780	14.069	3,351,366
2025-01-07	14.600	15.060	14.500	14.760	14.050	2,970,500
2025-01-06	14.340	15.040	14.340	14.720	14.012	1,934,000
2025-01-03	14.660	14.840	14.420	14.500	13.803	1,758,000
2025-01-02	14.740	15.080	14.580	14.660	13.955	3,466,000
2024-12-31	14.700	15.240	14.700	15.120	14.393	1,953,931
2024-12-30	14.760	14.840	14.600	14.720	14.012	2,688,000
2024-12-27	15.240	15.240	14.840	14.840	14.126	2,932,500
2024-12-24	14.500	15.340	14.500	15.220	14.488	2,510,000
2024-12-23	14.700	14.780	14.380	14.700	13.993	2,292,698
2024-12-20	14.740	15.080	14.660	14.700	13.993	2,163,832
2024-12-19	14.780	15.060	14.600	15.000	14.279	2,960,000
2024-12-18	14.660	15.100	14.580	15.020	14.298	5,535,984
2024-12-17	14.360	14.680	14.220	14.500	13.803	2,404,440
2024-12-16	14.500	15.000	14.260	14.360	13.670	3,959,300
2024-12-13	14.860	14.860	14.240	14.400	13.708	4,136,286
2024-12-12	14.160	14.880	14.100	14.700	13.993	4,294,000
2024-12-11	14.320	14.320	13.920	14.060	13.384	1,981,480
2024-12-10	14.300	14.500	14.060	14.080	13.403	3,390,000
2024-12-09	13.300	14.040	13.300	14.040	13.365	3,799,928
2024-12-06	13.240	13.600	13.140	13.560	12.908	2,535,600
2024-12-05	13.260	13.380	13.040	13.260	12.622	2,658,088
2024-12-04	13.880	13.960	13.160	13.260	12.622	7,486,000
2024-12-03	13.860	14.040	13.660	13.880	13.213	8,975,377
2024-12-02	13.320	14.160	13.300	13.900	13.232	2,621,300
2024-11-29	13.340	13.440	13.100	13.300	12.660	3,966,131
2024-11-28	13.300	13.380	12.920	13.280	12.641	3,385,900
2024-11-27	13.440	13.500	13.060	13.340	12.699	2,658,400
2024-11-26	13.180	13.480	12.800	13.440	12.794	4,911,255
2024-11-25	13.620	13.780	13.120	13.140	12.508	5,546,100
2024-11-22	14.200	14.200	13.420	13.520	12.870	2,583,179
2024-11-21	14.000	14.160	13.920	14.000	13.327	1,114,000
2024-11-20	13.880	14.080	13.740	14.060	13.384	2,648,160
2024-11-19	13.640	14.020	13.520	13.940	13.270	2,612,246
2024-11-18	13.740	13.760	13.360	13.520	12.870	2,929,912
2024-11-15	13.800	14.220	13.600	13.640	12.984	4,090,426
2024-11-14	14.120	14.200	13.620	13.660	13.003	4,354,500
2024-11-13	14.320	14.420	13.860	14.260	13.574	3,528,000
2024-11-12	14.860	15.320	14.340	14.420	13.727	6,050,420
2024-11-11	13.700	14.940	13.580	14.860	14.145	9,229,250

← NewerPage 8 of 21 · 1,234 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.