Mininglamp Technology historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-29 | 98.750 | 115.90 | 91.050 | 92.000 | 92.000 | 1,100,923 |
| 2026-07-28 | 109.00 | 109.00 | 90.350 | 94.000 | 94.000 | 311,195 |
| 2026-07-27 | 99.000 | 104.80 | 90.500 | 103.20 | 103.20 | 310,485 |
| 2026-07-24 | 105.80 | 105.80 | 94.700 | 96.100 | 96.100 | 114,387 |
| 2026-07-23 | 109.60 | 109.60 | 102.60 | 105.80 | 105.80 | 98,927 |
| 2026-07-22 | 114.50 | 117.50 | 103.80 | 106.30 | 106.30 | 202,802 |
| 2026-07-21 | 114.30 | 119.90 | 106.00 | 115.40 | 115.40 | 155,483 |
| 2026-07-20 | 118.90 | 126.00 | 110.30 | 112.30 | 112.30 | 296,590 |
| 2026-07-17 | 132.00 | 132.00 | 110.00 | 110.30 | 110.30 | 215,584 |
| 2026-07-16 | 144.00 | 144.00 | 130.90 | 131.40 | 131.40 | 84,051 |
| 2026-07-15 | 131.90 | 145.00 | 128.30 | 139.50 | 139.50 | 173,326 |
| 2026-07-14 | 138.00 | 140.90 | 124.30 | 131.80 | 131.80 | 139,740 |
| 2026-07-13 | 138.90 | 155.00 | 131.90 | 137.30 | 137.30 | 352,674 |
| 2026-07-10 | 152.00 | 158.00 | 138.00 | 138.00 | 138.00 | 189,441 |
| 2026-07-09 | 169.80 | 169.80 | 149.90 | 151.10 | 151.10 | 250,284 |
| 2026-07-08 | 158.10 | 176.00 | 146.00 | 160.50 | 160.50 | 431,608 |
| 2026-07-07 | 169.00 | 179.30 | 153.10 | 158.00 | 158.00 | 281,852 |
| 2026-07-06 | 187.70 | 187.80 | 168.20 | 168.20 | 168.20 | 103,689 |
| 2026-07-03 | 197.00 | 199.90 | 185.30 | 188.00 | 188.00 | 151,095 |
| 2026-07-02 | 207.40 | 208.20 | 190.10 | 199.60 | 199.60 | 100,606 |
| 2026-06-30 | 228.00 | 228.00 | 206.60 | 207.40 | 207.40 | 112,486 |
| 2026-06-29 | 214.40 | 235.60 | 214.40 | 221.40 | 221.40 | 172,660 |
| 2026-06-26 | 228.00 | 228.00 | 214.20 | 218.20 | 218.20 | 62,178 |
| 2026-06-25 | 232.60 | 232.60 | 212.40 | 227.20 | 227.20 | 124,475 |
| 2026-06-24 | 227.00 | 242.00 | 218.40 | 226.60 | 226.60 | 203,740 |
| 2026-06-23 | 246.00 | 246.00 | 221.20 | 223.00 | 223.00 | 192,247 |
| 2026-06-22 | 215.40 | 253.60 | 207.40 | 241.40 | 241.40 | 678,524 |
| 2026-06-18 | 209.40 | 213.00 | 197.00 | 211.20 | 211.20 | 267,453 |
| 2026-06-17 | 229.80 | 230.80 | 203.40 | 207.40 | 207.40 | 315,055 |
| 2026-06-16 | 247.80 | 259.00 | 223.20 | 227.00 | 227.00 | 460,545 |
| 2026-06-15 | 247.00 | 264.80 | 220.00 | 240.60 | 240.60 | 1,161,925 |
| 2026-06-12 | 205.00 | 288.00 | 196.70 | 245.00 | 245.00 | 3,047,464 |
| 2026-06-11 | 168.60 | 314.80 | 167.50 | 202.20 | 202.20 | 1,870,027 |
| 2026-06-10 | 179.00 | 180.00 | 155.20 | 168.60 | 168.60 | 261,981 |
| 2026-06-09 | 208.20 | 208.40 | 178.00 | 179.70 | 179.70 | 207,874 |
| 2026-06-08 | 227.00 | 228.00 | 193.60 | 197.20 | 197.20 | 232,930 |
| 2026-06-05 | 265.00 | 265.00 | 223.00 | 227.00 | 227.00 | 205,275 |
| 2026-06-04 | 282.00 | 282.00 | 252.80 | 267.00 | 267.00 | 174,816 |
| 2026-06-03 | 294.20 | 313.40 | 280.00 | 284.60 | 284.60 | 108,839 |
| 2026-06-02 | 312.60 | 322.00 | 291.80 | 294.00 | 294.00 | 116,557 |
| 2026-06-01 | 321.00 | 337.80 | 305.00 | 312.60 | 312.60 | 199,317 |
| 2026-05-29 | 330.00 | 357.00 | 315.40 | 321.40 | 321.40 | 158,254 |
| 2026-05-28 | 325.60 | 339.00 | 320.80 | 328.80 | 328.80 | 163,564 |
| 2026-05-27 | 313.60 | 330.00 | 307.40 | 325.60 | 325.60 | 158,458 |
| 2026-05-26 | 263.00 | 315.00 | 250.00 | 313.80 | 313.80 | 265,045 |
| 2026-05-22 | 256.00 | 265.00 | 254.00 | 263.80 | 263.80 | 182,220 |
| 2026-05-21 | 248.20 | 279.40 | 248.00 | 255.00 | 255.00 | 206,064 |
| 2026-05-20 | 240.20 | 252.00 | 240.00 | 244.40 | 244.40 | 173,254 |
| 2026-05-19 | 230.60 | 248.40 | 230.60 | 244.40 | 244.40 | 228,006 |
| 2026-05-18 | 235.80 | 236.60 | 225.00 | 230.60 | 230.60 | 200,123 |
| 2026-05-15 | 234.40 | 242.80 | 229.40 | 235.80 | 235.80 | 215,102 |
| 2026-05-14 | 237.40 | 243.40 | 233.00 | 234.40 | 234.40 | 209,370 |
| 2026-05-13 | 248.20 | 248.20 | 235.80 | 237.40 | 237.40 | 193,613 |
| 2026-05-12 | 234.80 | 246.00 | 234.80 | 243.00 | 243.00 | 211,007 |
| 2026-05-11 | 231.40 | 238.20 | 222.00 | 234.80 | 234.80 | 200,789 |
| 2026-05-08 | 246.00 | 250.40 | 230.60 | 231.40 | 231.40 | 216,441 |
| 2026-05-07 | 231.40 | 246.80 | 228.60 | 242.80 | 242.80 | 222,834 |
| 2026-05-06 | 218.20 | 233.00 | 218.20 | 231.40 | 231.40 | 223,045 |
| 2026-05-05 | 225.00 | 225.00 | 217.40 | 219.80 | 219.80 | 205,473 |
| 2026-05-04 | 221.80 | 232.80 | 220.00 | 223.20 | 223.20 | 202,313 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.