HKSE - Delayed Quote
HKD
Minth Group Limited (0425.HK)
21.620
-0.520
(-2.35%)
At close: October 30 at 4:08:06 PM GMT+8
Currency in HKD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
21.640
22.220
21.580
21.620
21.620
1,401,600
Oct 29, 2026
22.600
23.240
21.960
22.140
22.140
3,365,074
Oct 28, 2026
22.180
23.340
22.060
23.060
23.060
3,302,111
Oct 27, 2026
22.480
22.920
22.000
22.180
22.180
3,155,539
Oct 26, 2026
22.400
22.440
21.820
22.140
22.140
3,120,543
Oct 23, 2026
21.360
22.560
21.000
22.400
22.400
3,275,082
Oct 22, 2026
22.040
22.160
21.220
21.360
21.360
3,408,484
Oct 21, 2026
23.240
23.240
21.860
22.000
22.000
1,730,738
Oct 20, 2026
22.000
23.720
21.860
23.140
23.140
4,923,655
Oct 16, 2026
21.900
22.660
21.860
22.380
22.380
1,414,128
Oct 15, 2026
21.700
22.000
21.600
21.860
21.860
1,803,459
Oct 14, 2026
22.100
22.740
22.060
22.380
22.380
1,820,854
Oct 13, 2026
22.520
22.600
21.740
22.580
22.580
1,966,238
Oct 12, 2026
23.000
23.720
22.500
22.640
22.640
3,751,708
Oct 9, 2026
22.520
23.200
22.520
23.100
23.100
2,768,000
Oct 8, 2026
23.000
23.180
22.400
22.540
22.540
1,703,400
Oct 7, 2026
22.700
23.200
22.700
23.140
23.140
717,990
Oct 6, 2026
23.500
23.860
22.880
22.960
22.960
652,760
Oct 5, 2026
23.000
23.320
22.560
22.880
22.880
374,733
Oct 2, 2026
22.520
22.860
22.060
22.860
22.860
1,737,079
Sep 30, 2026
22.720
23.360
22.440
23.180
23.180
4,288,702
Sep 29, 2026
23.320
23.480
22.940
23.240
23.240
1,826,846
Sep 28, 2026
22.880
23.740
22.600
23.500
23.500
4,702,831
Sep 25, 2026
23.080
23.080
22.200
22.940
22.940
900,460
Sep 24, 2026
23.100
23.400
22.860
23.080
23.080
2,434,374
Sep 23, 2026
22.660
23.180
22.660
23.120
23.120
5,261,421
Sep 22, 2026
23.740
23.920
22.940
23.040
23.040
5,120,626
Sep 21, 2026
23.720
24.480
23.660
23.720
23.720
2,857,137
Sep 18, 2026
24.280
24.280
23.420
24.060
24.060
4,634,744
Sep 17, 2026
23.960
24.260
23.540
24.000
24.000
5,631,482
Sep 16, 2026
23.920
24.280
23.280
23.840
23.840
3,389,400
Sep 15, 2026
24.400
24.820
23.680
23.780
23.780
2,999,162
Sep 14, 2026
23.620
24.500
23.300
24.400
24.400
2,785,006
Sep 11, 2026
23.600
24.200
23.340
23.900
23.900
4,487,097
Sep 10, 2026
24.820
24.980
23.640
23.800
23.800
7,408,621
Sep 9, 2026
25.020
25.600
24.960
25.100
25.100
2,220,042
Sep 8, 2026
25.300
25.300
24.620
25.040
25.040
1,237,731
Sep 7, 2026
24.900
25.560
24.500
25.280
25.280
2,122,251
Sep 4, 2026
25.400
25.800
24.800
24.860
24.860
2,227,161
Sep 3, 2026
24.900
25.300
24.720
25.260
25.260
3,037,616
Sep 2, 2026
25.580
25.600
24.400
24.760
24.760
5,211,775
Sep 1, 2026
26.260
26.260
25.380
25.480
25.480
2,533,976
Aug 31, 2026
26.860
26.860
25.420
25.920
25.920
7,959,800
Aug 28, 2026
27.440
27.500
26.560
26.860
26.860
5,119,636
Aug 27, 2026
29.680
30.040
26.840
27.440
27.440
13,379,772
Aug 26, 2026
28.500
30.360
28.160
29.700
29.700
6,360,927
Aug 25, 2026
27.500
28.060
27.020
28.040
28.040
3,129,148
Aug 24, 2026
29.260
29.340
27.180
27.500
27.500
6,190,483
Aug 21, 2026
28.160
29.340
27.820
29.000
29.000
3,993,455
Aug 20, 2026
27.980
28.760
27.780
27.960
27.960
5,450,560
Aug 19, 2026
28.800
28.800
27.300
27.580
27.580
4,037,199
Aug 18, 2026
28.840
28.840
27.460
28.420
28.420
3,911,664
Aug 17, 2026
28.600
29.080
28.100
28.840
28.840
2,521,625
Aug 14, 2026
27.660
28.600
27.320
28.100
28.100
3,517,300
Aug 13, 2026
28.660
29.500
27.220
27.660
27.660
5,122,279
Aug 12, 2026
28.660
29.300
28.500
28.660
28.660
5,611,898
Aug 11, 2026
28.120
28.960
27.760
28.220
28.220
2,335,488
Aug 10, 2026
28.100
28.800
27.940
28.700
28.700
2,714,700
Aug 7, 2026
28.840
28.840
27.520
28.100
28.100
5,825,250
Aug 6, 2026
28.800
29.020
27.920
28.840
28.840
3,838,046
Aug 5, 2026
27.500
29.000
27.360
28.960
28.960
4,533,242
Aug 4, 2026
27.540
27.960
26.720
27.200
27.200
4,351,543
Aug 3, 2026
27.660
28.120
27.160
27.600
27.600
3,056,248
Jul 31, 2026
27.780
28.160
27.220
27.660
27.660
2,990,181
Jul 30, 2026
27.160
27.700
26.900
27.420
27.420
3,390,529
Jul 29, 2026
26.800
27.440
26.440
27.300
27.300
2,195,736
Jul 28, 2026
27.540
27.980
26.200
26.500
26.500
2,586,178
Jul 27, 2026
27.560
27.880
27.100
27.540
27.540
1,544,849
Jul 24, 2026
27.780
27.780
26.800
27.360
27.360
2,775,771
Jul 23, 2026
28.000
28.000
27.140
27.800
27.800
4,556,104
Jul 22, 2026
27.760
27.980
26.500
27.300
27.300
3,544,009
Jul 21, 2026
26.800
27.580
25.860
27.240
27.240
3,173,900
Jul 20, 2026
26.520
26.820
25.760
26.800
26.800
3,700,678
Jul 17, 2026
27.400
28.380
25.440
26.160
26.160
7,179,920
Jul 16, 2026
26.300
28.340
26.300
27.940
27.940
3,719,559
Jul 15, 2026
26.920
27.140
26.020
27.020
27.020
6,634,922
Jul 14, 2026
26.620
27.080
25.500
26.920
26.920
7,004,980
Jul 13, 2026
27.600
27.600
26.120
26.620
26.620
4,905,381
Jul 10, 2026
27.960
28.320
27.240
27.600
27.600
2,514,296
Jul 9, 2026
29.100
29.100
27.260
27.500
27.500
10,150,348
Jul 8, 2026
29.060
29.340
27.920
28.680
28.680
3,905,891
Jul 7, 2026
29.620
30.460
28.620
28.780
28.780
6,075,245
Jul 6, 2026
28.700
29.960
28.280
29.620
29.620
8,880,064
Jul 3, 2026
0.764
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 3, 2026
26.500
28.820
26.500
28.660
28.660
6,739,697
Jul 2, 2026
28.040
28.040
26.920
27.380
26.616
5,251,505
Jun 30, 2026
26.200
26.500
25.780
26.420
25.683
6,845,387
Jun 29, 2026
26.120
26.640
26.100
26.500
25.761
4,823,399
Jun 26, 2026
26.280
27.100
25.880
26.520
25.780
9,737,266
Jun 25, 2026
27.380
27.920
26.500
27.660
26.888
9,876,261
Jun 24, 2026
28.080
28.400
27.200
27.380
26.616
7,273,087
Jun 23, 2026
28.540
28.540
27.240
28.020
27.238
9,402,261
Jun 22, 2026
29.300
29.560
27.680
28.540
27.744
8,919,789
Jun 18, 2026
31.000
31.000
29.180
29.520
28.696
9,966,341
Jun 17, 2026
31.100
31.940
31.020
31.260
30.388
3,432,304
Jun 16, 2026
31.540
31.900
30.720
31.060
30.193
2,420,043
Jun 15, 2026
31.600
32.440
31.240
31.900
31.010
3,597,900
Jun 12, 2026
30.300
31.280
29.940
30.740
29.882
6,169,855
Jun 11, 2026
30.000
30.080
28.820
29.600
28.774
11,213,653
Jun 10, 2026
33.000
33.000
28.820
29.860
29.027
13,638,130
Jun 9, 2026
32.540
33.380
31.720
33.120
32.196
4,010,565
Jun 8, 2026
32.800
33.100
30.820
32.540
31.632
6,613,651
Jun 5, 2026
34.860
34.860
33.000
33.660
32.721
5,792,666
Jun 4, 2026
34.820
35.740
34.420
34.760
33.790
2,364,143
Jun 3, 2026
36.580
36.680
34.840
35.440
34.451
5,583,950
Jun 2, 2026
35.980
36.840
35.540
36.400
35.384
3,067,694
Jun 1, 2026
37.800
38.880
35.900
36.060
35.054
3,612,452
May 29, 2026
37.980
38.880
36.860
37.800
36.745
4,511,965
May 28, 2026
39.440
39.600
37.060
37.660
36.609
2,917,361
May 27, 2026
40.500
40.680
39.060
39.440
38.339
3,511,274
May 26, 2026
38.960
40.780
38.680
40.100
38.981
6,252,837
May 22, 2026
37.700
39.000
37.700
38.620
37.542
4,303,456
May 21, 2026
37.040
38.400
36.840
37.540
36.493
4,710,756
May 20, 2026
36.680
36.880
35.800
36.720
35.695
2,218,713
May 19, 2026
37.100
37.720
36.300
36.820
35.793
5,520,382
May 18, 2026
38.920
38.920
36.380
37.040
36.006
5,397,617
May 15, 2026
39.580
40.220
38.080
38.960
37.873
7,205,077
May 14, 2026
41.260
41.700
39.520
39.780
38.670
3,249,222
May 13, 2026
40.820
40.940
39.900
40.560
39.428
5,879,586
May 12, 2026
41.200
42.580
40.700
40.980
39.837
8,113,876
May 11, 2026
39.780
41.420
39.280
40.960
39.817
9,481,894
May 8, 2026
36.360
39.980
36.200
39.680
38.573
8,518,046
May 7, 2026
36.000
37.520
35.620
36.900
35.870
5,209,295
May 6, 2026
34.380
36.340
34.000
35.560
34.568
4,309,289
May 5, 2026
35.060
35.340
33.600
34.360
33.401
1,443,400
May 4, 2026
34.300
35.300
33.920
35.060
34.082
1,997,506
Apr 30, 2026
35.700
35.700
33.980
34.080
33.129
2,481,683
Apr 29, 2026
35.300
35.580
34.800
35.560
34.568
1,333,004
Apr 28, 2026
36.400
36.560
34.220
34.800
33.829
3,735,293
Apr 27, 2026
35.880
36.980
35.820
36.220
35.209
3,795,077
Apr 24, 2026
34.700
36.160
34.700
35.880
34.879
3,276,406
Apr 23, 2026
35.200
35.400
33.700
34.860
33.887
6,189,972
Apr 22, 2026
36.400
36.400
34.620
35.200
34.218
4,480,940
Apr 21, 2026
35.780
37.020
35.620
36.760
35.734
3,118,822
Apr 20, 2026
36.120
36.480
35.700
35.800
34.801
1,628,180
Apr 17, 2026
36.500
36.680
35.500
36.120
35.112
3,617,485
Apr 16, 2026
36.200
36.760
35.800
36.600
35.579
2,883,479
Apr 15, 2026
38.500
38.500
36.060
36.200
35.190
5,774,846
Apr 14, 2026
38.820
38.820
37.400
37.800
36.745
5,122,829
Apr 13, 2026
38.100
39.120
37.820
38.820
37.737
5,019,909
Apr 10, 2026
37.720
39.800
37.500
38.800
37.717
7,474,530
Apr 9, 2026
36.300
38.580
36.300
37.800
36.745
8,461,487
Apr 8, 2026
35.560
37.640
35.540
37.100
36.065
5,683,084
Apr 2, 2026
35.560
35.560
34.680
34.980
34.004
2,910,191
Apr 1, 2026
33.400
35.900
33.400
35.560
34.568
7,702,492
Mar 31, 2026
34.060
34.220
32.220
32.440
31.535
5,514,777
Mar 30, 2026
33.860
34.100
32.520
34.060
33.110
3,951,238
Mar 27, 2026
35.660
35.660
33.500
34.500
33.537
4,156,674
Mar 26, 2026
36.540
37.400
35.500
35.660
34.665
7,553,894
Mar 25, 2026
37.220
37.980
35.360
36.480
35.462
6,647,352
Mar 24, 2026
33.580
36.340
31.240
36.000
34.995
16,763,307
Mar 23, 2026
35.500
35.500
33.020
33.580
32.643
8,319,200
Mar 20, 2026
35.920
36.500
35.460
35.840
34.840
4,622,767
Mar 19, 2026
36.840
37.000
35.600
35.920
34.918
4,650,300
Mar 18, 2026
37.040
37.640
35.700
37.440
36.395
6,199,813
Mar 17, 2026
37.760
37.780
36.900
37.040
36.006
2,973,075
Mar 16, 2026
37.000
37.460
36.200
37.460
36.415
2,331,444
Mar 13, 2026
37.560
37.920
36.440
37.140
36.104
6,894,593
Mar 12, 2026
38.000
38.000
36.180
37.800
36.745
5,941,586
Mar 11, 2026
38.740
40.100
38.200
38.420
37.348
5,276,075
Mar 10, 2026
38.420
38.740
37.000
38.280
37.212
4,756,245
Mar 9, 2026
37.720
38.200
36.120
37.860
36.804
8,634,500
Mar 6, 2026
38.980
39.080
37.560
38.920
37.834
5,941,520
Mar 5, 2026
40.380
40.480
37.900
38.820
37.737
10,988,993
Mar 4, 2026
39.780
40.980
38.960
39.440
38.339
9,173,519
Mar 3, 2026
44.000
45.240
39.680
39.980
38.864
8,292,139
Mar 2, 2026
42.860
44.300
42.140
43.600
42.383
6,393,503
Feb 27, 2026
42.500
43.980
42.200
43.880
42.656
7,435,305
Feb 26, 2026
42.220
42.460
40.700
42.340
41.159
4,285,162
Feb 25, 2026
43.000
44.300
41.200
42.220
41.042
7,851,041
Feb 24, 2026
45.360
46.000
42.740
43.000
41.800
11,562,748
Feb 23, 2026
45.700
46.760
45.120
46.300
45.008
6,299,405
Feb 20, 2026
44.000
45.700
43.600
45.540
44.269
8,920,240
Feb 16, 2026
43.700
43.700
43.700
43.700
42.481
-
Feb 13, 2026
42.400
43.880
42.200
43.380
42.170
9,076,321
Feb 12, 2026
40.300
42.380
40.160
42.340
41.159
7,540,404
Feb 11, 2026
40.480
41.760
39.700
40.300
39.175
8,199,440
Feb 10, 2026
39.840
40.980
39.700
40.160
39.039
6,596,406
Feb 9, 2026
39.080
40.500
38.820
39.840
38.728
8,855,669
Feb 6, 2026
36.100
37.900
35.100
37.060
36.026
6,591,112
Feb 5, 2026
36.560
36.760
35.600
36.100
35.093
2,658,152
Feb 4, 2026
36.440
37.280
36.000
36.560
35.540
1,994,492
Feb 3, 2026
36.780
37.780
35.160
36.540
35.520
6,810,253
Feb 2, 2026
36.760
36.760
35.320
35.800
34.801
6,675,440
Jan 30, 2026
37.000
37.340
36.120
36.780
35.754
6,866,800
Jan 29, 2026
37.360
37.480
36.220
37.120
36.084
6,277,976
Jan 28, 2026
38.800
38.800
36.600
36.860
35.831
6,674,000
Jan 27, 2026
38.220
38.420
37.020
38.140
37.076
6,174,037
Jan 26, 2026
40.300
40.300
37.300
37.820
36.765
12,290,705
Jan 23, 2026
39.000
40.440
38.380
40.280
39.156
16,326,959
Jan 22, 2026
35.260
39.000
35.260
38.900
37.815
20,182,453
Jan 21, 2026
31.540
34.200
31.160
34.140
33.187
5,929,605
Jan 20, 2026
31.460
32.400
31.100
31.580
30.699
3,618,643
Jan 19, 2026
32.200
32.500
31.300
31.420
30.543
5,597,393
Jan 16, 2026
31.580
32.660
31.200
32.140
31.243
7,285,183
Jan 15, 2026
31.300
31.960
31.100
31.380
30.504
4,273,675
Jan 14, 2026
31.280
31.600
30.480
31.200
30.329
7,745,226
Jan 13, 2026
30.500
31.180
30.120
30.920
30.057
6,575,242
Jan 12, 2026
31.140
31.140
29.340
30.400
29.552
12,241,020
Jan 9, 2026
31.360
31.500
30.600
31.160
30.291
5,473,306
Jan 8, 2026
31.780
32.160
30.860
31.340
30.466
7,095,320
Jan 7, 2026
31.980
31.980
30.880
31.780
30.893
5,579,647
Jan 6, 2026
32.960
33.060
31.320
31.880
30.990
8,277,967
Jan 5, 2026
33.000
33.000
31.840
32.740
31.826
4,489,844
Jan 2, 2026
31.200
33.800
31.200
33.640
32.701
3,041,970
Dec 31, 2025
31.720
31.720
31.720
31.720
30.835
-
Dec 30, 2025
31.600
32.100
31.240
31.860
30.971
3,317,814
Dec 29, 2025
32.400
32.780
30.880
31.600
30.718
4,559,558
Dec 24, 2025
31.760
31.760
31.760
31.760
30.874
-
Dec 23, 2025
31.500
31.500
30.200
31.400
30.524
7,530,358
Dec 22, 2025
32.440
32.480
31.600
31.820
30.932
4,215,092
Dec 19, 2025
30.600
31.760
30.060
31.740
30.854
7,368,087
Dec 18, 2025
29.000
30.700
29.000
30.580
29.727
7,269,838
Dec 17, 2025
31.160
31.200
29.680
30.120
29.280
11,244,628
Dec 16, 2025
31.880
32.400
30.440
31.040
30.174
4,603,289
Dec 15, 2025
32.040
32.240
31.320
31.800
30.913
3,950,000
Dec 12, 2025
31.980
32.600
30.800
32.420
31.515
12,023,279
Dec 11, 2025
33.700
33.900
30.720
31.400
30.524
9,442,424
Dec 10, 2025
33.740
33.900
32.940
33.420
32.487
2,860,200
Dec 9, 2025
34.060
34.400
33.280
33.680
32.740
3,129,712
Dec 8, 2025
33.600
34.300
33.140
34.060
33.110
5,499,127
Dec 5, 2025
33.800
33.840
33.240
33.600
32.662
2,791,464
Dec 4, 2025
33.600
34.100
33.080
33.680
32.740
5,081,330
Dec 3, 2025
34.100
34.340
32.480
32.760
31.846
6,555,747
Dec 2, 2025
33.560
34.280
33.320
33.700
32.760
3,003,940
Dec 1, 2025
34.500
34.500
33.400
33.660
32.721
3,103,786
Nov 28, 2025
33.920
34.580
33.800
34.040
33.090
1,459,701
Nov 27, 2025
34.280
35.160
33.900
33.940
32.993
4,159,300
Nov 26, 2025
34.120
34.620
33.840
34.280
33.323
4,907,158
Nov 25, 2025
33.780
34.620
33.740
34.120
33.168
5,876,911
Nov 24, 2025
32.680
33.760
32.540
33.480
32.546
5,001,066
Nov 21, 2025
33.000
33.000
32.020
32.560
31.651
8,948,299
Nov 20, 2025
34.100
34.480
33.160
33.820
32.876
4,628,814
Nov 19, 2025
34.720
34.720
33.500
33.880
32.935
2,591,951
Nov 18, 2025
35.700
35.700
33.620
34.280
33.323
5,152,366
Nov 17, 2025
35.020
36.620
35.020
36.280
35.268
6,931,178
Nov 14, 2025
35.400
36.180
34.620
35.020
34.043
5,356,640
Nov 13, 2025
35.800
35.800
34.420
35.760
34.762
7,742,251
Nov 12, 2025
36.620
36.620
35.120
36.200
35.190
4,050,018
Nov 11, 2025
36.000
36.760
35.600
36.000
34.995
4,652,425
Nov 10, 2025
38.240
38.240
35.300
35.960
34.957
15,187,123
Nov 7, 2025
38.600
39.000
37.320
38.140
37.076
5,550,750
Nov 6, 2025
39.200
39.600
37.700
38.960
37.873
13,280,406
Nov 5, 2025
37.800
39.600
36.820
39.000
37.912
12,776,353
Nov 4, 2025
36.200
38.880
36.080
38.320
37.251
13,970,356
Nov 3, 2025
37.020
38.000
35.080
36.140
35.132
12,104,520
Oct 31, 2025
35.380
35.400
33.800
34.440
33.479
6,968,298
Oct 30, 2025
35.520
35.800
34.500
35.080
34.101
8,139,211
