Minth Group Limited (HKG:0425)
Hong Kong
· Delayed Price · Currency is HKD 32.68
-1.48 (-4.33%)
Sep 26, 2025, 4:08 PM HKT
Minth Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 34.16 | 34.16 | 32.10 | 32.68 | 32.68 | -4.33% | 10,676,000 |
| Sep 25, 2025 | 35.70 | 35.70 | 33.40 | 34.16 | 34.16 | -2.62% | 8,588,439 |
| Sep 24, 2025 | 34.90 | 35.70 | 34.30 | 35.08 | 35.08 | 1.27% | 8,158,720 |
| Sep 23, 2025 | 36.90 | 36.90 | 33.52 | 34.64 | 34.64 | -5.87% | 15,517,500 |
| Sep 22, 2025 | 36.80 | 37.96 | 36.20 | 36.80 | 36.80 | 1.15% | 9,638,208 |
| Sep 19, 2025 | 34.52 | 36.84 | 34.52 | 36.38 | 36.38 | 2.19% | 15,680,650 |
| Sep 18, 2025 | 36.00 | 36.70 | 34.60 | 35.60 | 35.60 | 0.34% | 13,511,992 |
| Sep 17, 2025 | 33.20 | 36.28 | 33.12 | 35.48 | 35.48 | 6.04% | 24,783,941 |
| Sep 16, 2025 | 31.18 | 33.82 | 30.70 | 33.46 | 33.46 | 7.45% | 16,929,095 |
| Sep 15, 2025 | 31.18 | 32.30 | 30.88 | 31.14 | 31.14 | -0.13% | 6,238,050 |
| Sep 12, 2025 | 31.58 | 32.22 | 30.76 | 31.18 | 31.18 | -1.27% | 7,669,537 |
| Sep 11, 2025 | 31.00 | 31.78 | 30.06 | 31.58 | 31.58 | 2.53% | 6,456,706 |
| Sep 10, 2025 | 31.36 | 31.36 | 30.50 | 30.80 | 30.80 | -1.16% | 6,221,436 |
| Sep 9, 2025 | 32.00 | 32.30 | 31.00 | 31.16 | 31.16 | -1.95% | 10,055,074 |
| Sep 8, 2025 | 30.02 | 31.86 | 29.92 | 31.78 | 31.78 | 5.86% | 12,759,361 |
| Sep 5, 2025 | 28.80 | 30.24 | 28.80 | 30.02 | 30.02 | 3.66% | 8,802,066 |
| Sep 4, 2025 | 29.78 | 30.02 | 28.54 | 28.96 | 28.96 | -3.21% | 12,634,659 |
| Sep 3, 2025 | 30.20 | 30.48 | 29.50 | 29.92 | 29.92 | -0.99% | 10,866,979 |
| Sep 2, 2025 | 31.00 | 31.00 | 29.90 | 30.22 | 30.22 | -0.20% | 9,139,600 |
| Sep 1, 2025 | 32.88 | 33.50 | 29.84 | 30.28 | 30.28 | -7.91% | 21,700,011 |
| Aug 29, 2025 | 31.90 | 33.10 | 31.54 | 32.88 | 32.88 | 3.66% | 10,403,645 |
| Aug 28, 2025 | 34.00 | 34.00 | 30.74 | 31.72 | 31.72 | -8.90% | 29,094,257 |
| Aug 27, 2025 | 35.36 | 35.64 | 34.46 | 34.82 | 34.82 | -1.53% | 8,881,528 |
| Aug 26, 2025 | 34.98 | 35.92 | 34.16 | 35.36 | 35.36 | 1.78% | 14,831,800 |
| Aug 25, 2025 | 32.40 | 34.88 | 32.40 | 34.74 | 34.74 | 7.42% | 12,286,280 |
| Aug 22, 2025 | 31.14 | 32.40 | 31.14 | 32.34 | 32.34 | 2.08% | 8,695,688 |
| Aug 21, 2025 | 30.98 | 31.98 | 30.24 | 31.68 | 31.68 | 2.79% | 4,684,620 |
| Aug 20, 2025 | 31.10 | 31.88 | 30.60 | 30.82 | 30.82 | -3.02% | 11,632,091 |
| Aug 19, 2025 | 31.10 | 32.48 | 30.84 | 31.78 | 31.78 | 2.32% | 7,857,512 |
| Aug 18, 2025 | 29.60 | 31.50 | 29.20 | 31.06 | 31.06 | 4.93% | 10,968,424 |
| Aug 15, 2025 | 28.16 | 29.60 | 28.16 | 29.60 | 29.60 | 2.64% | 6,413,161 |
| Aug 14, 2025 | 29.76 | 29.76 | 28.10 | 28.84 | 28.84 | -0.89% | 10,395,199 |
| Aug 13, 2025 | 29.50 | 29.88 | 28.90 | 29.10 | 29.10 | -1.49% | 8,712,776 |
| Aug 12, 2025 | 29.28 | 29.96 | 29.28 | 29.54 | 29.54 | -0.14% | 6,637,841 |
| Aug 11, 2025 | 28.72 | 29.86 | 28.50 | 29.58 | 29.58 | 2.99% | 7,315,386 |
| Aug 8, 2025 | 28.78 | 29.32 | 28.42 | 28.72 | 28.72 | -0.21% | 3,914,061 |
| Aug 7, 2025 | 28.00 | 28.84 | 27.80 | 28.78 | 28.78 | 2.79% | 7,519,600 |
| Aug 6, 2025 | 26.50 | 28.14 | 26.50 | 28.00 | 28.00 | 5.03% | 4,497,716 |
| Aug 5, 2025 | 26.40 | 27.18 | 26.40 | 26.66 | 26.66 | 2.70% | 6,067,877 |
| Aug 4, 2025 | 25.62 | 26.06 | 25.34 | 25.96 | 25.96 | 0.04% | 5,918,500 |
| Aug 1, 2025 | 25.95 | 26.45 | 25.70 | 25.95 | 25.95 | - | 3,952,000 |
| Jul 31, 2025 | 25.70 | 26.20 | 25.70 | 25.95 | 25.95 | -0.19% | 6,600,000 |
| Jul 30, 2025 | 27.05 | 27.05 | 25.70 | 26.00 | 26.00 | -4.06% | 6,266,629 |
| Jul 29, 2025 | 26.50 | 27.65 | 26.50 | 27.10 | 27.10 | 0.37% | 3,589,802 |
| Jul 28, 2025 | 27.25 | 27.55 | 26.40 | 27.00 | 27.00 | -1.10% | 8,836,520 |
| Jul 25, 2025 | 27.55 | 27.60 | 27.00 | 27.30 | 27.30 | -0.55% | 5,325,668 |
| Jul 24, 2025 | 27.55 | 28.25 | 27.25 | 27.45 | 27.45 | 0.18% | 8,394,632 |
| Jul 23, 2025 | 28.60 | 29.80 | 27.10 | 27.40 | 27.40 | -1.62% | 9,405,217 |
| Jul 22, 2025 | 27.50 | 28.05 | 27.10 | 27.85 | 27.85 | 1.83% | 6,805,071 |
| Jul 21, 2025 | 27.50 | 27.70 | 26.85 | 27.35 | 27.35 | 1.30% | 6,838,200 |