Mininglamp Technology historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 248.00 | 255.40 | 240.00 | 245.60 | 245.60 | 192,360 |
| 2026-01-27 | 240.60 | 249.80 | 232.60 | 247.60 | 247.60 | 215,280 |
| 2026-01-26 | 287.00 | 291.60 | 237.40 | 239.80 | 239.80 | 253,760 |
| 2026-01-23 | 283.60 | 292.80 | 280.00 | 285.60 | 285.60 | 212,720 |
| 2026-01-22 | 260.00 | 293.80 | 256.00 | 283.60 | 283.60 | 261,724 |
| 2026-01-21 | 254.80 | 262.80 | 252.20 | 260.00 | 260.00 | 219,160 |
| 2026-01-20 | 255.40 | 260.00 | 241.00 | 255.00 | 255.00 | 206,360 |
| 2026-01-19 | 256.40 | 261.00 | 245.20 | 255.60 | 255.60 | 254,480 |
| 2026-01-16 | 248.20 | 268.60 | 233.20 | 256.40 | 256.40 | 243,080 |
| 2026-01-15 | 250.60 | 255.60 | 235.60 | 248.20 | 248.20 | 219,100 |
| 2026-01-14 | 260.00 | 261.00 | 233.40 | 250.60 | 250.60 | 476,760 |
| 2026-01-13 | 234.80 | 261.60 | 232.00 | 259.00 | 259.00 | 279,816 |
| 2026-01-12 | 206.00 | 229.80 | 200.60 | 229.80 | 229.80 | 370,240 |
| 2026-01-09 | 193.80 | 202.20 | 192.40 | 200.00 | 200.00 | 335,720 |
| 2026-01-08 | 194.00 | 200.60 | 191.00 | 193.80 | 193.80 | 243,160 |
| 2026-01-07 | 194.00 | 198.00 | 193.00 | 196.50 | 196.50 | 287,600 |
| 2026-01-06 | 212.00 | 212.00 | 193.00 | 194.00 | 194.00 | 246,640 |
| 2026-01-05 | 200.00 | 213.20 | 197.00 | 212.00 | 212.00 | 317,104 |
| 2026-01-02 | 196.90 | 201.00 | 195.00 | 200.00 | 200.00 | 307,720 |
| 2025-12-31 | 193.50 | 199.70 | 193.20 | 197.00 | 197.00 | 162,640 |
| 2025-12-30 | 193.00 | 197.40 | 192.30 | 193.70 | 193.70 | 273,440 |
| 2025-12-29 | 201.00 | 201.00 | 189.80 | 192.20 | 192.20 | 269,360 |
| 2025-12-24 | 193.10 | 205.60 | 193.10 | 202.00 | 202.00 | 176,080 |
| 2025-12-23 | 195.20 | 198.40 | 193.00 | 193.10 | 193.10 | 217,280 |
| 2025-12-22 | 195.20 | 201.00 | 195.10 | 195.20 | 195.20 | 322,640 |
| 2025-12-19 | 190.00 | 198.50 | 190.00 | 195.10 | 195.10 | 259,440 |
| 2025-12-18 | 196.00 | 198.80 | 190.20 | 192.00 | 192.00 | 260,360 |
| 2025-12-17 | 202.00 | 202.60 | 196.00 | 196.00 | 196.00 | 254,360 |
| 2025-12-16 | 203.40 | 207.00 | 198.30 | 202.80 | 202.80 | 253,680 |
| 2025-12-15 | 203.00 | 206.80 | 200.20 | 204.80 | 204.80 | 246,120 |
| 2025-12-12 | 205.00 | 207.40 | 196.00 | 206.00 | 206.00 | 258,400 |
| 2025-12-11 | 200.00 | 203.20 | 197.00 | 203.00 | 203.00 | 250,560 |
| 2025-12-10 | 196.80 | 200.80 | 193.60 | 199.60 | 199.60 | 253,560 |
| 2025-12-09 | 204.20 | 204.60 | 196.00 | 196.80 | 196.80 | 256,160 |
| 2025-12-08 | 207.40 | 210.80 | 200.60 | 201.80 | 201.80 | 248,440 |
| 2025-12-05 | 204.00 | 212.00 | 198.20 | 210.00 | 210.00 | 258,160 |
| 2025-12-04 | 212.00 | 215.20 | 195.60 | 202.40 | 202.40 | 246,320 |
| 2025-12-03 | 204.80 | 212.00 | 204.00 | 211.00 | 211.00 | 242,880 |
| 2025-12-02 | 196.00 | 206.00 | 196.00 | 204.80 | 204.80 | 250,400 |
| 2025-12-01 | 201.80 | 206.40 | 192.10 | 200.00 | 200.00 | 251,720 |
| 2025-11-28 | 197.90 | 203.00 | 196.00 | 201.80 | 201.80 | 253,600 |
| 2025-11-27 | 195.00 | 204.00 | 193.20 | 197.90 | 197.90 | 255,120 |
| 2025-11-26 | 195.10 | 200.80 | 190.00 | 192.10 | 192.10 | 157,360 |
| 2025-11-25 | 186.90 | 198.00 | 186.90 | 195.30 | 195.30 | 23,820 |
| 2025-11-24 | 204.00 | 204.00 | 186.60 | 186.90 | 186.90 | 36,080 |
| 2025-11-21 | 194.00 | 205.20 | 190.00 | 204.00 | 204.00 | 65,300 |
| 2025-11-20 | 184.00 | 197.30 | 184.00 | 196.30 | 196.30 | 54,440 |
| 2025-11-19 | 176.20 | 182.70 | 171.40 | 181.70 | 181.70 | 22,680 |
| 2025-11-18 | 171.10 | 179.50 | 168.60 | 177.30 | 177.30 | 29,040 |
| 2025-11-17 | 184.80 | 184.80 | 168.80 | 173.20 | 173.20 | 48,695 |
| 2025-11-14 | 198.30 | 198.30 | 180.70 | 184.80 | 184.80 | 59,055 |
| 2025-11-13 | 211.00 | 213.40 | 195.60 | 198.30 | 198.30 | 258,520 |
| 2025-11-12 | 210.40 | 215.00 | 209.20 | 211.00 | 211.00 | 238,600 |
| 2025-11-11 | 221.60 | 221.60 | 206.80 | 208.20 | 208.20 | 243,040 |
| 2025-11-10 | 208.00 | 229.00 | 208.00 | 221.60 | 221.60 | 209,302 |
| 2025-11-07 | 208.00 | 220.00 | 205.00 | 208.00 | 208.00 | 224,900 |
| 2025-11-06 | 195.40 | 230.00 | 195.40 | 216.80 | 216.80 | 267,220 |
| 2025-11-05 | 235.00 | 235.00 | 197.80 | 197.90 | 197.90 | 481,150 |
| 2025-11-04 | 292.00 | 298.00 | 250.40 | 252.40 | 252.40 | 596,290 |
| 2025-11-03 | 280.00 | 309.80 | 272.00 | 290.60 | 290.60 | 2,156,929 |
← NewerPage 4 of 4 · 240 trading days
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.