Mindtell Technology Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-27 | 1.200 | 1.200 | 1.000 | 1.070 | 1.000 | 4,320,000 |
| 2026-01-26 | 1.250 | 1.270 | 1.100 | 1.200 | 1.122 | 1,140,000 |
| 2026-01-23 | 1.280 | 1.280 | 1.210 | 1.240 | 1.159 | 1,395,000 |
| 2026-01-22 | 1.290 | 1.300 | 1.280 | 1.280 | 1.197 | 580,000 |
| 2026-01-21 | 1.280 | 1.300 | 1.280 | 1.290 | 1.206 | 1,290,000 |
| 2026-01-20 | 1.290 | 1.310 | 1.280 | 1.290 | 1.206 | 1,280,000 |
| 2026-01-19 | 1.370 | 1.370 | 1.280 | 1.310 | 1.225 | 1,565,000 |
| 2026-01-16 | 1.420 | 1.420 | 1.380 | 1.380 | 1.290 | 705,200 |
| 2026-01-15 | 1.390 | 1.410 | 1.380 | 1.400 | 1.309 | 700,000 |
| 2026-01-14 | 1.420 | 1.420 | 1.390 | 1.390 | 1.299 | 1,060,000 |
| 2026-01-13 | 1.490 | 1.490 | 1.410 | 1.420 | 1.327 | 645,000 |
| 2026-01-12 | 1.360 | 1.460 | 1.360 | 1.420 | 1.327 | 2,275,000 |
| 2026-01-09 | 1.320 | 1.350 | 1.300 | 1.330 | 1.243 | 945,000 |
| 2026-01-08 | 1.290 | 1.330 | 1.280 | 1.310 | 1.225 | 910,000 |
| 2026-01-07 | 1.330 | 1.350 | 1.280 | 1.290 | 1.206 | 2,665,000 |
| 2026-01-06 | 1.530 | 1.530 | 1.270 | 1.310 | 1.225 | 5,155,000 |
| 2026-01-05 | 1.400 | 1.600 | 1.400 | 1.530 | 1.430 | 2,440,000 |
| 2026-01-02 | 1.410 | 1.410 | 1.310 | 1.330 | 1.243 | 1,485,000 |
| 2025-12-31 | 1.520 | 1.520 | 1.370 | 1.410 | 1.318 | 1,391,500 |
| 2025-12-30 | 1.500 | 1.540 | 1.460 | 1.480 | 1.384 | 1,910,000 |
| 2025-12-29 | 1.430 | 1.590 | 1.420 | 1.500 | 1.402 | 3,400,000 |
| 2025-12-24 | 1.600 | 1.600 | 1.350 | 1.420 | 1.327 | 3,995,000 |
| 2025-12-23 | 1.850 | 1.860 | 1.790 | 1.820 | 1.701 | 1,040,000 |
| 2025-12-22 | 1.760 | 1.830 | 1.760 | 1.820 | 1.701 | 1,395,000 |
| 2025-12-19 | 1.770 | 1.800 | 1.720 | 1.750 | 1.636 | 795,000 |
| 2025-12-18 | 1.750 | 1.790 | 1.710 | 1.770 | 1.655 | 1,155,000 |
| 2025-12-17 | 1.730 | 1.800 | 1.640 | 1.690 | 1.580 | 2,465,000 |
| 2025-12-16 | 1.600 | 1.730 | 1.600 | 1.720 | 1.608 | 3,230,000 |
| 2025-12-15 | 1.470 | 1.550 | 1.470 | 1.550 | 1.449 | 2,710,000 |
| 2025-12-12 | 1.430 | 1.490 | 1.430 | 1.470 | 1.374 | 860,000 |
| 2025-12-11 | 1.410 | 1.460 | 1.410 | 1.450 | 1.355 | 715,000 |
| 2025-12-10 | 1.400 | 1.450 | 1.390 | 1.450 | 1.355 | 1,200,000 |
| 2025-12-09 | 1.400 | 1.460 | 1.390 | 1.390 | 1.299 | 1,835,000 |
| 2025-12-08 | 1.390 | 1.390 | 1.350 | 1.380 | 1.290 | 565,000 |
| 2025-12-05 | 1.370 | 1.390 | 1.360 | 1.370 | 1.281 | 745,000 |
| 2025-12-04 | 1.340 | 1.390 | 1.340 | 1.360 | 1.271 | 1,035,000 |
| 2025-12-03 | 1.340 | 1.350 | 1.300 | 1.340 | 1.253 | 1,005,000 |
| 2025-12-02 | 1.350 | 1.370 | 1.310 | 1.340 | 1.253 | 1,230,000 |
| 2025-12-01 | 1.430 | 1.430 | 1.280 | 1.360 | 1.271 | 2,395,000 |
| 2025-11-28 | 1.490 | 1.500 | 1.270 | 1.430 | 1.337 | 4,895,000 |
| 2025-11-27 | 1.260 | 1.450 | 1.240 | 1.450 | 1.355 | 5,580,000 |
| 2025-11-26 | 1.210 | 1.260 | 1.200 | 1.260 | 1.178 | 1,945,000 |
| 2025-11-25 | 1.200 | 1.250 | 1.190 | 1.210 | 1.131 | 2,955,000 |
| 2025-11-24 | 1.190 | 1.210 | 1.140 | 1.200 | 1.122 | 4,270,000 |
| 2025-11-21 | 1.040 | 1.190 | 1.030 | 1.150 | 1.075 | 10,590,000 |
| 2025-11-20 | 0.960 | 1.050 | 0.950 | 1.040 | 0.972 | 5,630,000 |
| 2025-11-19 | 0.960 | 0.960 | 0.940 | 0.950 | 0.888 | 710,000 |
| 2025-11-18 | 0.930 | 0.960 | 0.920 | 0.940 | 0.879 | 2,225,000 |
| 2025-11-17 | 0.930 | 0.940 | 0.910 | 0.930 | 0.869 | 800,000 |
| 2025-11-14 | 0.940 | 0.960 | 0.930 | 0.930 | 0.869 | 1,430,000 |
| 2025-11-13 | 0.930 | 0.940 | 0.910 | 0.940 | 0.879 | 895,000 |
| 2025-11-12 | 0.930 | 0.950 | 0.930 | 0.930 | 0.869 | 2,550,000 |
| 2025-11-11 | 0.920 | 0.950 | 0.920 | 0.930 | 0.869 | 1,650,000 |
| 2025-11-10 | 0.900 | 0.930 | 0.900 | 0.920 | 0.860 | 1,080,000 |
| 2025-11-07 | 0.900 | 0.910 | 0.900 | 0.900 | 0.841 | 515,000 |
| 2025-11-06 | 0.910 | 0.910 | 0.890 | 0.910 | 0.851 | 605,000 |
| 2025-11-05 | 0.900 | 0.960 | 0.900 | 0.910 | 0.851 | 5,080,000 |
| 2025-11-04 | 0.910 | 0.930 | 0.900 | 0.920 | 0.860 | 1,670,566 |
| 2025-11-03 | 0.930 | 0.930 | 0.890 | 0.900 | 0.841 | 2,625,000 |
| 2025-10-31 | 0.920 | 0.950 | 0.850 | 0.930 | 0.869 | 4,540,000 |
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.