Mindtell Technology Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	0.810	0.940	0.780	0.920	0.860	4,580,000
2025-10-28	0.880	0.920	0.780	0.810	0.757	3,835,000
2025-10-27	0.720	0.850	0.720	0.850	0.795	8,450,200
2025-10-24	0.630	0.680	0.620	0.670	0.626	2,945,000
2025-10-23	0.640	0.650	0.620	0.630	0.589	3,630,000
2025-10-22	0.640	0.670	0.600	0.610	0.570	6,910,000
2025-10-21	0.600	0.660	0.580	0.620	0.580	5,050,000
2025-10-20	0.600	0.640	0.570	0.600	0.561	5,880,000
2025-10-17	0.670	0.690	0.610	0.640	0.598	7,545,000
2025-10-16	0.760	0.770	0.620	0.640	0.598	6,575,000
2025-10-15	0.770	0.780	0.710	0.710	0.664	4,115,000
2025-10-14	0.790	0.810	0.740	0.750	0.701	2,230,000
2025-10-13	0.870	0.880	0.740	0.750	0.701	4,160,000
2025-10-10	0.880	0.880	0.870	0.870	0.813	375,000
2025-10-09	0.930	0.930	0.860	0.880	0.823	1,935,000
2025-10-08	0.900	0.930	0.900	0.920	0.860	675,000
2025-10-06	0.900	0.950	0.880	0.930	0.869	1,265,000
2025-10-03	0.910	0.940	0.910	0.920	0.860	925,000
2025-10-02	0.850	0.970	0.850	0.900	0.841	1,495,000
2025-09-30	0.830	0.880	0.830	0.850	0.795	1,765,000
2025-09-29	0.800	0.830	0.800	0.820	0.767	1,420,000
2025-09-26	0.780	0.820	0.780	0.800	0.748	1,635,000
2025-09-25	0.770	0.810	0.760	0.780	0.729	370,000
2025-09-24	0.750	0.770	0.750	0.760	0.710	1,055,000
2025-09-23	0.770	0.840	0.750	0.750	0.701	2,185,000
2025-09-22	0.750	0.780	0.750	0.770	0.720	390,000
2025-09-19	0.760	0.800	0.740	0.750	0.701	630,000
2025-09-18	0.740	0.760	0.730	0.730	0.682	50,000
2025-09-17	0.730	0.760	0.730	0.730	0.682	610,000
2025-09-16	0.750	0.750	0.730	0.730	0.682	305,000
2025-09-15	0.760	0.760	0.730	0.750	0.701	390,000
2025-09-12	0.750	0.750	0.740	0.740	0.692	165,000
2025-09-11	0.740	0.780	0.730	0.750	0.701	345,000
2025-09-10	0.750	0.760	0.720	0.750	0.701	170,000
2025-09-09	0.760	0.760	0.750	0.750	0.701	205,000
2025-09-08	0.770	0.770	0.730	0.760	0.710	615,000
2025-09-05	0.780	0.780	0.750	0.770	0.720	145,000
2025-09-04	0.710	0.800	0.710	0.760	0.710	1,225,000
2025-09-03	0.710	0.710	0.690	0.700	0.654	85,000
2025-09-02	0.700	0.700	0.690	0.700	0.654	225,000
2025-09-01	0.700	0.720	0.690	0.720	0.673	670,000
2025-08-29	0.710	0.720	0.700	0.700	0.654	1,320,000
2025-08-28	0.730	0.730	0.710	0.720	0.673	350,000
2025-08-27	0.760	0.770	0.720	0.730	0.682	770,000
2025-08-26	0.810	0.820	0.750	0.750	0.701	1,045,000
2025-08-25	0.820	0.830	0.790	0.790	0.739	600,000
2025-08-22	0.840	0.890	0.740	0.740	0.692	3,005,000
2025-08-21	0.790	0.840	0.780	0.840	0.785	855,000
2025-08-20	0.720	0.810	0.720	0.790	0.739	600,000
2025-08-19	0.710	0.730	0.710	0.720	0.673	580,000
2025-08-18	0.700	0.710	0.690	0.710	0.664	515,000
2025-08-15	0.710	0.720	0.680	0.680	0.636	390,000
2025-08-14	0.730	0.750	0.680	0.710	0.664	535,000
2025-08-13	0.700	0.710	0.680	0.710	0.664	455,000
2025-08-12	0.710	0.750	0.690	0.700	0.654	895,000
2025-08-11	0.810	0.810	0.690	0.710	0.664	3,295,000
2025-08-08	0.860	0.970	0.780	0.810	0.757	3,130,000
2025-08-07	0.910	0.910	0.830	0.840	0.785	2,005,000
2025-08-06	0.760	0.910	0.760	0.910	0.851	4,145,000
2025-08-05	0.710	0.760	0.710	0.760	0.710	1,415,000

← NewerPage 5 of 21 · 1,233 trading daysOlder →

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.