Minth Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-08	13.980	14.540	13.840	13.940	13.270	6,080,374
2024-11-07	14.760	14.760	13.600	13.780	13.117	6,580,000
2024-11-06	14.620	14.980	14.300	14.580	13.879	2,612,000
2024-11-05	14.680	15.180	14.560	15.000	14.279	2,441,195
2024-11-04	14.280	14.840	14.280	14.620	13.917	1,888,102
2024-11-01	14.500	14.680	14.140	14.440	13.746	1,902,000
2024-10-31	14.140	14.440	14.120	14.200	13.517	2,940,907
2024-10-30	14.680	14.800	14.180	14.240	13.555	2,348,357
2024-10-29	14.600	14.960	14.500	14.520	13.822	3,324,013
2024-10-28	14.420	14.840	14.420	14.600	13.898	3,048,500
2024-10-25	14.460	14.600	14.140	14.400	13.708	1,784,500
2024-10-24	14.800	14.840	14.080	14.240	13.555	3,328,000
2024-10-23	15.000	15.080	14.500	14.580	13.879	3,184,672
2024-10-22	14.400	15.000	14.400	14.860	14.145	4,444,000
2024-10-21	14.460	14.800	14.200	14.400	13.708	1,966,000
2024-10-18	14.380	14.840	14.160	14.680	13.974	3,818,000
2024-10-17	14.880	15.120	14.120	14.260	13.574	4,156,400
2024-10-16	14.780	15.000	14.480	14.820	14.107	3,971,100
2024-10-15	15.260	16.100	14.620	14.760	14.050	6,180,000
2024-10-14	15.700	15.840	15.100	15.600	14.850	3,700,724
2024-10-10	15.460	15.920	14.920	15.760	15.002	8,417,114
2024-10-09	15.540	16.200	14.560	15.000	14.279	7,260,000
2024-10-08	16.940	17.760	15.300	15.540	14.793	13,664,950
2024-10-07	16.620	17.000	16.300	16.940	16.125	5,305,747
2024-10-04	15.660	16.300	15.660	16.240	15.459	2,194,000
2024-10-03	16.000	16.220	15.200	15.660	14.907	4,930,122
2024-10-02	16.000	16.380	15.680	15.980	15.212	4,657,688
2024-09-30	15.500	16.760	15.500	16.000	15.231	9,825,064
2024-09-27	15.040	15.640	15.040	15.400	14.659	5,170,050
2024-09-26	14.360	14.920	14.320	14.820	14.107	5,820,500
2024-09-25	14.840	15.160	14.440	14.440	13.746	4,940,549
2024-09-24	14.000	14.720	13.900	14.540	13.841	5,974,000
2024-09-23	14.320	14.320	13.700	13.860	13.194	4,828,000
2024-09-20	13.980	14.720	13.980	14.260	13.574	10,636,370
2024-09-19	13.280	14.060	13.280	13.980	13.308	6,346,548
2024-09-17	13.020	13.240	13.020	13.100	12.470	1,063,766
2024-09-16	12.880	13.280	12.880	13.120	12.489	1,473,000
2024-09-13	12.720	13.100	12.720	12.940	12.318	2,530,503
2024-09-12	12.780	12.960	12.640	12.740	12.127	9,786,000
2024-09-11	12.500	12.880	12.460	12.780	12.165	2,958,000
2024-09-10	12.620	12.760	12.500	12.580	11.975	2,370,063
2024-09-09	13.160	13.160	12.560	12.660	12.051	7,528,171
2024-09-05	12.940	13.160	12.820	13.120	12.489	2,872,000
2024-09-04	12.880	13.160	12.740	13.000	12.375	7,140,585
2024-09-03	12.580	13.380	12.580	13.180	12.546	4,424,000
2024-09-02	12.300	12.840	12.300	12.660	12.051	5,699,334
2024-08-30	12.080	12.800	12.080	12.460	11.861	5,657,956
2024-08-29	12.100	12.420	11.920	12.240	11.651	2,442,128
2024-08-28	12.140	12.300	12.060	12.100	11.518	2,896,000
2024-08-27	11.600	12.300	11.500	12.220	11.632	5,876,000
2024-08-26	11.220	11.620	11.200	11.600	11.042	5,223,750
2024-08-23	11.640	11.640	11.140	11.180	10.642	6,116,000
2024-08-22	11.240	11.980	11.240	11.380	10.833	16,265,940
2024-08-21	10.820	10.860	10.640	10.720	10.205	2,160,814
2024-08-20	10.760	10.940	10.660	10.940	10.414	3,260,717
2024-08-19	10.860	10.980	10.720	10.860	10.338	4,464,000
2024-08-16	10.880	10.880	10.600	10.620	10.109	3,658,000
2024-08-15	10.580	10.720	10.400	10.560	10.052	4,674,000
2024-08-14	10.600	10.860	10.540	10.660	10.147	3,152,000
2024-08-13	10.380	10.640	10.220	10.620	10.109	4,572,803

← NewerPage 9 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.