Mindtell Technology Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-04	0.700	0.740	0.690	0.710	0.664	1,085,000
2025-08-01	0.680	0.690	0.660	0.690	0.645	850,000
2025-07-31	0.660	0.690	0.630	0.630	0.589	665,000
2025-07-30	0.720	0.720	0.650	0.660	0.617	1,980,000
2025-07-29	0.620	0.750	0.610	0.720	0.673	3,845,000
2025-07-28	0.510	0.650	0.510	0.620	0.580	2,115,000
2025-07-25	0.495	0.510	0.480	0.510	0.477	315,000
2025-07-24	0.500	0.500	0.400	0.495	0.463	590,000
2025-07-23	0.530	0.530	0.490	0.490	0.458	310,000
2025-07-22	0.510	0.530	0.495	0.495	0.463	210,000
2025-07-21	0.510	0.510	0.490	0.495	0.463	135,000
2025-07-18	0.480	0.500	0.475	0.490	0.458	175,000
2025-07-17	0.520	0.530	0.490	0.495	0.463	490,000
2025-07-16	0.500	0.530	0.500	0.530	0.495	335,000
2025-07-15	0.500	0.520	0.490	0.520	0.486	255,000
2025-07-14	0.500	0.500	0.480	0.500	0.467	555,000
2025-07-11	0.520	0.520	0.500	0.500	0.467	445,000
2025-07-10	0.490	0.510	0.490	0.510	0.477	245,000
2025-07-09	0.495	0.510	0.495	0.495	0.463	140,000
2025-07-08	0.475	0.495	0.470	0.495	0.463	790,000
2025-07-07	0.510	0.510	0.470	0.475	0.444	1,185,000
2025-07-04	0.540	0.540	0.510	0.510	0.477	240,000
2025-07-03	0.570	0.570	0.530	0.540	0.505	270,000
2025-07-02	0.580	0.580	0.530	0.570	0.533	765,000
2025-06-30	0.620	0.620	0.590	0.600	0.561	510,000
2025-06-27	0.630	0.630	0.610	0.620	0.580	795,000
2025-06-26	0.640	0.640	0.620	0.630	0.589	365,000
2025-06-25	0.620	0.640	0.600	0.630	0.589	465,000
2025-06-24	0.690	0.690	0.630	0.640	0.598	1,335,000
2025-06-23	0.640	0.690	0.640	0.690	0.645	1,375,000
2025-06-20	0.600	0.620	0.590	0.620	0.580	285,000
2025-06-19	0.600	0.600	0.560	0.600	0.561	305,000
2025-06-18	0.570	0.600	0.570	0.600	0.561	670,000
2025-06-17	0.660	0.670	0.560	0.560	0.524	2,120,000
2025-06-16	0.730	0.790	0.610	0.650	0.608	2,980,000
2025-06-13	0.560	0.720	0.560	0.690	0.645	5,620,000
2025-06-12	0.450	0.560	0.450	0.550	0.514	2,815,000
2025-06-11	0.440	0.455	0.410	0.450	0.421	1,850,000
2025-06-10	0.400	0.450	0.395	0.415	0.388	2,655,000
2025-06-09	0.375	0.400	0.280	0.390	0.365	10,145,000
2025-06-06	0.420	0.465	0.335	0.340	0.318	8,335,000
2025-06-05	0.430	0.430	0.420	0.420	0.393	1,870,000
2025-06-04	0.465	0.485	0.420	0.420	0.393	630,000
2025-06-03	0.485	0.500	0.460	0.460	0.430	1,040,000
2025-06-02	0.470	0.500	0.470	0.500	0.467	310,000
2025-05-30	0.500	0.500	0.460	0.470	0.439	1,280,000
2025-05-29	0.460	0.490	0.460	0.480	0.449	760,000
2025-05-28	0.495	0.500	0.440	0.445	0.416	1,685,000
2025-05-27	0.550	0.550	0.490	0.495	0.463	1,160,000
2025-05-26	0.570	0.590	0.540	0.540	0.505	2,295,000
2025-05-23	0.560	0.630	0.500	0.540	0.505	3,885,000
2025-05-22	0.550	0.600	0.330	0.490	0.458	14,135,000
2025-05-21	0.740	0.760	0.530	0.570	0.533	4,370,000
2025-05-20	0.950	0.950	0.780	0.800	0.748	3,290,000
2025-05-19	0.920	0.990	0.920	0.950	0.888	720,000
2025-05-16	0.950	1.040	0.850	0.920	0.860	1,800,000
2025-05-15	0.930	1.010	0.920	0.930	0.869	2,005,000
2025-05-14	1.010	1.010	0.920	0.930	0.869	2,690,000
2025-05-13	1.010	1.040	0.980	0.990	0.925	1,500,000
2025-05-12	0.900	1.050	0.900	0.970	0.907	2,345,000

← NewerPage 6 of 21 · 1,229 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.