Minth Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	22.040	22.160	21.220	21.360	21.360	3,408,484
2026-10-21	23.240	23.240	21.860	22.000	22.000	1,730,738
2026-10-20	22.000	23.720	21.860	23.140	23.140	4,923,655
2026-10-16	21.900	22.660	21.860	22.380	22.380	1,414,128
2026-10-15	21.700	22.000	21.600	21.860	21.860	1,803,459
2026-10-14	22.100	22.740	22.060	22.380	22.380	1,820,854
2026-10-13	22.520	22.600	21.740	22.580	22.580	1,966,238
2026-10-12	23.000	23.720	22.500	22.640	22.640	3,751,708
2026-10-09	22.520	23.200	22.520	23.100	23.100	2,768,000
2026-10-08	23.000	23.180	22.400	22.540	22.540	1,703,400
2026-10-07	22.700	23.200	22.700	23.140	23.140	717,990
2026-10-06	23.500	23.860	22.880	22.960	22.960	652,760
2026-10-05	23.000	23.320	22.560	22.880	22.880	374,733
2026-10-02	22.520	22.860	22.060	22.860	22.860	1,737,079
2026-09-30	22.720	23.360	22.440	23.180	23.180	4,288,702
2026-09-29	23.320	23.480	22.940	23.240	23.240	1,826,846
2026-09-28	22.880	23.740	22.600	23.500	23.500	4,702,831
2026-09-25	23.080	23.080	22.200	22.940	22.940	900,460
2026-09-24	23.100	23.400	22.860	23.080	23.080	2,434,374
2026-09-23	22.660	23.180	22.660	23.120	23.120	5,261,421
2026-09-22	23.740	23.920	22.940	23.040	23.040	5,120,626
2026-09-21	23.720	24.480	23.660	23.720	23.720	2,857,137
2026-09-18	24.280	24.280	23.420	24.060	24.060	4,634,744
2026-09-17	23.960	24.260	23.540	24.000	24.000	5,631,482
2026-09-16	23.920	24.280	23.280	23.840	23.840	3,389,400
2026-09-15	24.400	24.820	23.680	23.780	23.780	2,999,162
2026-09-14	23.620	24.500	23.300	24.400	24.400	2,785,006
2026-09-11	23.600	24.200	23.340	23.900	23.900	4,487,097
2026-09-10	24.820	24.980	23.640	23.800	23.800	7,408,621
2026-09-09	25.020	25.600	24.960	25.100	25.100	2,220,042
2026-09-08	25.300	25.300	24.620	25.040	25.040	1,237,731
2026-09-07	24.900	25.560	24.500	25.280	25.280	2,122,251
2026-09-04	25.400	25.800	24.800	24.860	24.860	2,227,161
2026-09-03	24.900	25.300	24.720	25.260	25.260	3,037,616
2026-09-02	25.580	25.600	24.400	24.760	24.760	5,211,775
2026-09-01	26.260	26.260	25.380	25.480	25.480	2,533,976
2026-08-31	26.860	26.860	25.420	25.920	25.920	7,959,800
2026-08-28	27.440	27.500	26.560	26.860	26.860	5,119,636
2026-08-27	29.680	30.040	26.840	27.440	27.440	13,379,772
2026-08-26	28.500	30.360	28.160	29.700	29.700	6,360,927
2026-08-25	27.500	28.060	27.020	28.040	28.040	3,129,148
2026-08-24	29.260	29.340	27.180	27.500	27.500	6,190,483
2026-08-21	28.160	29.340	27.820	29.000	29.000	3,993,455
2026-08-20	27.980	28.760	27.780	27.960	27.960	5,450,560
2026-08-19	28.800	28.800	27.300	27.580	27.580	4,037,199
2026-08-18	28.840	28.840	27.460	28.420	28.420	3,911,664
2026-08-17	28.600	29.080	28.100	28.840	28.840	2,521,625
2026-08-14	27.660	28.600	27.320	28.100	28.100	3,517,300
2026-08-13	28.660	29.500	27.220	27.660	27.660	5,122,279
2026-08-12	28.660	29.300	28.500	28.660	28.660	5,611,898
2026-08-11	28.120	28.960	27.760	28.220	28.220	2,335,488
2026-08-10	28.100	28.800	27.940	28.700	28.700	2,714,700
2026-08-07	28.840	28.840	27.520	28.100	28.100	5,825,250
2026-08-06	28.800	29.020	27.920	28.840	28.840	3,838,046
2026-08-05	27.500	29.000	27.360	28.960	28.960	4,533,242
2026-08-04	27.540	27.960	26.720	27.200	27.200	4,351,543
2026-08-03	27.660	28.120	27.160	27.600	27.600	3,056,248
2026-07-31	27.780	28.160	27.220	27.660	27.660	2,990,181
2026-07-30	27.160	27.700	26.900	27.420	27.420	3,390,529
2026-07-29	26.800	27.440	26.440	27.300	27.300	2,195,736

Page 1 of 3 · 125 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.