Mininglamp Technology historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 223.00 | 226.00 | 216.40 | 218.00 | 218.00 | 208,063 |
| 2026-04-29 | 228.20 | 228.20 | 211.80 | 223.00 | 223.00 | 205,696 |
| 2026-04-28 | 245.60 | 245.60 | 225.60 | 227.40 | 227.40 | 199,829 |
| 2026-04-27 | 246.00 | 248.60 | 238.00 | 245.40 | 245.40 | 183,492 |
| 2026-04-24 | 241.00 | 256.20 | 241.00 | 243.40 | 243.40 | 197,651 |
| 2026-04-23 | 232.00 | 248.00 | 232.00 | 241.00 | 241.00 | 210,699 |
| 2026-04-22 | 226.80 | 233.80 | 223.40 | 232.00 | 232.00 | 207,040 |
| 2026-04-21 | 228.00 | 234.80 | 220.40 | 231.40 | 231.40 | 203,508 |
| 2026-04-20 | 221.60 | 242.60 | 216.80 | 230.00 | 230.00 | 219,613 |
| 2026-04-17 | 228.20 | 232.80 | 209.00 | 216.60 | 216.60 | 210,100 |
| 2026-04-16 | 205.80 | 226.80 | 205.80 | 226.80 | 226.80 | 228,513 |
| 2026-04-15 | 216.40 | 218.60 | 203.40 | 205.60 | 205.60 | 216,884 |
| 2026-04-14 | 207.40 | 215.80 | 206.20 | 214.80 | 214.80 | 237,014 |
| 2026-04-13 | 200.00 | 206.60 | 197.40 | 204.60 | 204.60 | 232,082 |
| 2026-04-10 | 201.80 | 206.80 | 199.80 | 204.80 | 204.80 | 255,291 |
| 2026-04-09 | 202.20 | 204.60 | 196.70 | 200.20 | 200.20 | 237,960 |
| 2026-04-08 | 207.00 | 212.00 | 202.20 | 202.20 | 202.20 | 277,240 |
| 2026-04-02 | 203.00 | 206.00 | 196.70 | 206.00 | 206.00 | 246,160 |
| 2026-04-01 | 212.40 | 213.00 | 200.60 | 203.00 | 203.00 | 240,880 |
| 2026-03-31 | 199.30 | 214.80 | 194.80 | 206.20 | 206.20 | 271,560 |
| 2026-03-30 | 204.00 | 204.00 | 192.20 | 199.30 | 199.30 | 261,320 |
| 2026-03-27 | 207.20 | 209.40 | 202.20 | 204.00 | 204.00 | 214,720 |
| 2026-03-26 | 210.40 | 212.20 | 202.60 | 212.20 | 212.20 | 222,040 |
| 2026-03-25 | 212.00 | 213.20 | 205.00 | 210.40 | 210.40 | 218,120 |
| 2026-03-24 | 214.40 | 215.60 | 208.00 | 211.60 | 211.60 | 239,200 |
| 2026-03-23 | 220.20 | 220.20 | 206.80 | 210.60 | 210.60 | 220,800 |
| 2026-03-20 | 220.00 | 222.00 | 209.00 | 222.00 | 222.00 | 198,480 |
| 2026-03-19 | 228.80 | 228.80 | 213.00 | 217.00 | 217.00 | 197,880 |
| 2026-03-18 | 218.00 | 247.40 | 211.40 | 228.80 | 228.80 | 264,600 |
| 2026-03-17 | 220.00 | 223.20 | 210.00 | 211.40 | 211.40 | 229,800 |
| 2026-03-16 | 208.60 | 225.60 | 203.00 | 217.60 | 217.60 | 257,160 |
| 2026-03-13 | 217.20 | 220.00 | 206.20 | 208.40 | 208.40 | 237,880 |
| 2026-03-12 | 233.60 | 233.60 | 218.20 | 223.60 | 223.60 | 217,220 |
| 2026-03-11 | 239.00 | 243.80 | 229.00 | 230.20 | 230.20 | 221,000 |
| 2026-03-10 | 244.00 | 245.00 | 229.00 | 234.00 | 234.00 | 180,840 |
| 2026-03-09 | 225.20 | 244.00 | 225.00 | 239.60 | 239.60 | 185,960 |
| 2026-03-06 | 257.00 | 257.00 | 235.20 | 240.20 | 240.20 | 226,041 |
| 2026-03-05 | 260.00 | 266.60 | 255.60 | 257.60 | 257.60 | 175,480 |
| 2026-03-04 | 250.20 | 268.00 | 230.80 | 261.20 | 261.20 | 198,700 |
| 2026-03-03 | 260.20 | 279.60 | 248.80 | 252.00 | 252.00 | 232,680 |
| 2026-03-02 | 264.20 | 272.00 | 254.20 | 266.60 | 266.60 | 231,640 |
| 2026-02-27 | 255.00 | 266.60 | 250.20 | 264.20 | 264.20 | 221,360 |
| 2026-02-26 | 279.60 | 279.60 | 246.60 | 255.80 | 255.80 | 200,280 |
| 2026-02-25 | 265.80 | 281.80 | 265.80 | 275.80 | 275.80 | 219,800 |
| 2026-02-24 | 259.00 | 272.80 | 247.20 | 265.60 | 265.60 | 233,960 |
| 2026-02-23 | 257.00 | 265.80 | 252.60 | 257.80 | 257.80 | 201,440 |
| 2026-02-20 | 244.60 | 270.00 | 244.60 | 256.80 | 256.80 | 229,600 |
| 2026-02-16 | 240.20 | 252.20 | 230.00 | 243.80 | 243.80 | 153,280 |
| 2026-02-13 | 249.00 | 252.00 | 235.20 | 239.00 | 239.00 | 234,360 |
| 2026-02-12 | 242.00 | 250.40 | 236.80 | 249.80 | 249.80 | 226,980 |
| 2026-02-11 | 253.00 | 255.60 | 240.00 | 242.00 | 242.00 | 207,920 |
| 2026-02-10 | 244.60 | 256.80 | 243.80 | 251.60 | 251.60 | 266,860 |
| 2026-02-09 | 228.00 | 243.60 | 228.00 | 243.60 | 243.60 | 292,440 |
| 2026-02-06 | 222.00 | 231.20 | 210.00 | 225.60 | 225.60 | 225,440 |
| 2026-02-05 | 235.80 | 235.80 | 204.00 | 223.80 | 223.80 | 225,840 |
| 2026-02-04 | 244.00 | 254.00 | 235.00 | 240.20 | 240.20 | 193,760 |
| 2026-02-03 | 236.20 | 259.00 | 236.20 | 250.80 | 250.80 | 281,400 |
| 2026-02-02 | 244.00 | 252.80 | 235.20 | 235.20 | 235.20 | 174,360 |
| 2026-01-30 | 254.00 | 259.00 | 243.60 | 246.40 | 246.40 | 175,840 |
| 2026-01-29 | 245.60 | 260.00 | 240.80 | 256.80 | 256.80 | 241,635 |
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.