HKSE - Delayed Quote
HKD
MINISO Group Holding Limited (9896.HK)
21.580
-0.060
(-0.28%)
At close: November 6 at 4:08:50 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
Nov 6, 2026
21.140
22.580
21.140
21.580
21.580
7,887,786
Nov 5, 2026
20.460
21.880
20.380
21.640
21.640
10,561,125
Nov 4, 2026
20.100
20.100
19.580
19.890
19.890
3,339,808
Nov 3, 2026
20.320
20.620
20.140
20.240
20.240
2,387,829
Nov 2, 2026
19.990
20.400
19.810
20.160
20.160
2,598,726
Oct 30, 2026
19.100
19.960
18.930
19.820
19.820
5,039,993
Oct 29, 2026
19.350
19.350
18.900
18.920
18.920
1,839,000
Oct 28, 2026
19.340
19.360
19.110
19.360
19.360
3,146,445
Oct 27, 2026
19.820
19.920
19.050
19.320
19.320
3,230,076
Oct 26, 2026
19.870
19.880
19.520
19.820
19.820
1,756,600
Oct 23, 2026
19.900
20.400
19.640
19.870
19.870
5,687,220
Oct 22, 2026
19.600
19.600
18.870
19.190
19.190
4,663,185
Oct 21, 2026
20.040
20.100
19.450
19.620
19.620
4,690,728
Oct 20, 2026
20.260
20.380
19.900
20.040
20.040
5,363,056
Oct 16, 2026
20.780
20.980
20.200
20.280
20.280
6,584,861
Oct 15, 2026
20.500
20.720
20.100
20.560
20.560
7,988,188
Oct 14, 2026
19.420
20.740
19.420
20.500
20.500
10,712,703
Oct 13, 2026
19.350
19.560
18.940
19.370
19.370
4,062,778
Oct 12, 2026
18.990
19.960
18.990
19.350
19.350
10,987,012
Oct 9, 2026
17.990
18.070
17.760
17.970
17.970
2,449,800
Oct 8, 2026
17.650
17.990
17.570
17.790
17.790
2,407,104
Oct 7, 2026
17.270
17.500
17.260
17.400
17.400
1,201,600
Oct 6, 2026
17.360
17.590
17.220
17.270
17.270
1,144,400
Oct 5, 2026
17.610
17.610
17.220
17.260
17.260
1,060,400
Oct 2, 2026
18.090
18.090
17.460
17.610
17.610
2,626,076
Sep 30, 2026
18.040
18.530
17.900
18.450
18.450
5,148,715
Sep 29, 2026
17.480
18.030
17.310
17.980
17.980
3,895,400
Sep 28, 2026
17.500
17.640
17.260
17.400
17.400
3,367,800
Sep 25, 2026
17.600
17.600
17.130
17.360
17.360
1,074,395
Sep 24, 2026
17.720
17.720
17.470
17.610
17.610
2,800,869
Sep 23, 2026
17.650
17.860
17.520
17.720
17.720
3,698,944
Sep 22, 2026
17.560
18.080
17.510
17.800
17.800
5,922,131
Sep 21, 2026
16.980
17.350
16.840
17.330
17.330
6,732,832
Sep 18, 2026
17.440
17.440
16.960
16.960
16.960
8,923,334
Sep 17, 2026
17.400
17.470
17.070
17.410
17.410
4,124,715
Sep 16, 2026
17.350
17.520
17.200
17.430
17.430
4,709,171
Sep 15, 2026
17.720
17.880
17.440
17.520
17.520
3,608,400
Sep 14, 2026
17.840
17.840
17.520
17.770
17.770
3,610,545
Sep 11, 2026
17.820
17.880
17.510
17.800
17.800
3,791,191
Sep 10, 2026
18.380
18.380
17.750
17.800
17.800
6,895,802
Sep 9, 2026
18.500
18.500
18.190
18.470
18.470
4,488,605
Sep 8, 2026
18.700
18.710
18.400
18.480
18.480
3,371,448
Sep 7, 2026
18.880
18.880
18.490
18.670
18.670
5,840,250
Sep 4, 2026
18.980
19.250
18.840
18.850
18.850
5,427,600
Sep 3, 2026
18.790
19.290
18.770
18.840
18.840
5,322,457
Sep 2, 2026
18.640
18.810
18.450
18.770
18.770
6,796,495
Sep 1, 2026
18.160
18.930
18.160
18.600
18.600
8,853,411
Aug 31, 2026
20.240
20.480
18.300
18.570
18.570
27,519,566
Aug 28, 2026
21.440
21.440
21.020
21.240
21.240
2,361,856
Aug 27, 2026
22.480
22.500
21.320
21.440
21.440
6,816,973
Aug 26, 2026
21.980
22.620
21.680
22.540
22.540
3,548,840
Aug 25, 2026
21.760
22.100
21.440
21.880
21.880
2,495,775
Aug 24, 2026
21.780
21.800
21.220
21.500
21.500
2,857,857
Aug 21, 2026
22.100
22.100
21.600
21.980
21.980
2,727,600
Aug 20, 2026
21.580
22.280
21.580
22.000
22.000
4,620,139
Aug 19, 2026
20.880
21.180
20.720
21.140
21.140
4,643,042
Aug 18, 2026
21.220
21.320
20.820
20.980
20.980
6,538,526
Aug 17, 2026
23.040
23.220
21.180
21.440
21.440
15,095,493
Aug 14, 2026
23.540
23.540
23.020
23.160
23.160
2,910,075
Aug 13, 2026
23.240
23.820
23.240
23.500
23.500
2,836,544
Aug 12, 2026
23.540
23.760
23.180
23.520
23.520
3,768,535
Aug 11, 2026
24.480
24.520
23.740
23.760
23.760
3,613,630
Aug 10, 2026
24.300
24.840
24.260
24.560
24.560
3,122,810
Aug 7, 2026
24.480
24.580
23.980
24.360
24.360
3,003,718
Aug 6, 2026
24.600
24.880
24.180
24.280
24.280
6,218,562
Aug 5, 2026
24.600
24.720
24.060
24.600
24.600
2,391,502
Aug 4, 2026
25.580
25.580
24.360
24.600
24.600
2,730,673
Aug 3, 2026
25.660
25.860
25.180
25.460
25.460
1,599,290
Jul 31, 2026
25.200
25.740
25.040
25.640
25.640
2,253,823
Jul 30, 2026
25.820
25.980
25.240
25.720
25.720
4,891,784
Jul 29, 2026
24.320
25.700
24.320
25.520
25.520
5,984,829
Jul 28, 2026
24.340
24.700
24.000
24.300
24.300
5,018,712
Jul 27, 2026
23.960
24.440
23.820
24.340
24.340
2,405,834
Jul 24, 2026
24.580
24.580
23.580
23.960
23.960
2,946,985
Jul 23, 2026
24.640
24.700
24.120
24.580
24.580
3,947,465
Jul 22, 2026
24.700
25.080
24.380
24.640
24.640
3,158,603
Jul 21, 2026
25.540
25.640
24.900
25.100
25.100
2,858,160
Jul 20, 2026
25.760
25.760
24.900
25.400
25.400
2,800,229
Jul 17, 2026
25.000
25.680
24.380
25.000
25.000
4,910,567
Jul 16, 2026
24.800
26.000
24.680
25.320
25.320
6,859,280
Jul 15, 2026
22.740
24.540
22.540
24.480
24.480
6,634,570
Jul 14, 2026
22.420
22.740
21.760
22.740
22.740
6,869,487
Jul 13, 2026
22.800
23.440
22.100
22.420
22.420
4,230,153
Jul 10, 2026
22.680
23.280
22.240
23.020
23.020
3,663,000
Jul 9, 2026
23.360
23.380
22.540
22.720
22.720
4,291,409
Jul 8, 2026
23.020
23.460
23.020
23.360
23.360
2,580,874
Jul 7, 2026
23.620
23.780
22.960
23.120
23.120
2,106,388
Jul 6, 2026
23.580
23.660
23.080
23.620
23.620
2,028,369
Jul 3, 2026
22.900
23.740
22.900
23.380
23.380
2,447,199
Jul 2, 2026
23.600
24.000
23.300
23.380
23.380
4,439,064
Jun 30, 2026
23.860
23.860
23.160
23.580
23.580
6,045,994
Jun 29, 2026
22.380
22.980
21.900
22.800
22.800
3,962,597
Jun 26, 2026
22.320
22.320
21.540
21.760
21.760
3,393,571
Jun 25, 2026
22.080
22.400
21.720
22.320
22.320
3,299,484
Jun 24, 2026
22.120
22.300
21.800
22.020
22.020
1,516,886
Jun 23, 2026
22.680
22.800
22.020
22.120
22.120
2,549,352
Jun 22, 2026
23.500
23.500
22.540
22.820
22.820
4,994,622
Jun 18, 2026
24.000
24.000
23.140
23.600
23.600
4,841,546
Jun 17, 2026
24.440
24.700
24.020
24.120
24.120
2,028,321
Jun 16, 2026
25.200
25.360
24.520
24.640
24.640
3,098,358
Jun 15, 2026
26.000
26.640
25.260
25.420
25.420
3,348,107
Jun 12, 2026
25.580
26.020
25.400
26.000
26.000
3,345,953
Jun 11, 2026
25.500
25.840
25.180
25.580
25.580
4,054,077
Jun 10, 2026
26.000
26.340
25.420
26.000
26.000
4,892,437
Jun 9, 2026
25.700
26.300
25.340
26.000
26.000
4,391,310
Jun 8, 2026
25.420
25.740
25.000
25.500
25.500
5,142,140
Jun 5, 2026
26.280
26.400
25.620
25.740
25.740
3,659,784
Jun 4, 2026
26.000
26.140
25.500
25.940
25.940
5,161,517
Jun 3, 2026
26.620
26.680
25.900
26.200
26.200
7,339,571
Jun 2, 2026
26.440
26.920
26.220
26.620
26.620
7,201,495
Jun 1, 2026
25.860
26.160
25.040
26.140
26.140
6,963,051
May 29, 2026
24.260
25.860
24.260
25.860
25.860
16,863,299
May 28, 2026
24.460
24.900
23.700
24.160
24.160
6,883,383
May 27, 2026
25.660
25.660
23.960
24.360
24.360
12,236,610
May 26, 2026
26.500
26.640
25.560
25.960
25.960
4,974,102
May 22, 2026
26.540
26.940
26.360
26.640
26.640
2,556,644
May 21, 2026
26.800
27.020
26.400
26.540
26.540
3,034,022
May 20, 2026
27.860
27.860
26.860
27.020
27.020
3,044,927
May 19, 2026
27.860
28.480
27.680
27.740
27.740
2,152,372
May 18, 2026
27.840
27.980
27.400
27.920
27.920
3,746,100
May 15, 2026
28.720
28.720
27.600
28.000
28.000
3,997,610
May 14, 2026
28.500
29.100
28.160
28.820
28.820
5,449,565
May 13, 2026
27.700
29.060
27.180
27.800
27.800
9,694,443
May 12, 2026
28.200
28.560
27.560
27.700
27.700
3,213,150
May 11, 2026
28.500
29.000
28.440
28.560
28.560
2,526,100
May 8, 2026
28.560
28.920
28.360
28.920
28.920
2,166,286
May 7, 2026
28.440
28.800
28.280
28.740
28.740
5,094,836
May 6, 2026
28.800
28.900
27.900
28.200
28.200
3,964,246
May 5, 2026
28.520
28.860
28.280
28.800
28.800
701,200
May 4, 2026
28.660
29.040
28.420
28.920
28.920
1,155,299
Apr 30, 2026
28.800
29.020
28.060
28.320
28.320
3,086,500
Apr 29, 2026
28.680
29.220
28.680
29.000
29.000
1,748,400
Apr 28, 2026
29.500
29.500
28.660
28.680
28.680
1,251,630
Apr 27, 2026
29.860
30.640
29.100
29.520
29.520
3,813,169
Apr 24, 2026
28.900
29.700
28.300
29.660
29.660
4,163,939
Apr 23, 2026
29.880
29.920
28.500
29.000
29.000
5,012,000
Apr 22, 2026
30.120
30.300
29.720
29.760
29.760
1,894,400
Apr 21, 2026
30.800
31.080
30.380
30.680
30.680
1,656,203
Apr 20, 2026
30.260
31.140
30.080
30.620
30.620
2,838,530
Apr 17, 2026
0.7376781
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 17, 2026
30.500
30.860
29.960
30.180
30.180
2,509,152
Apr 16, 2026
31.200
31.500
31.000
31.120
31.026
2,825,373
Apr 15, 2026
31.060
31.920
30.860
31.000
30.906
3,029,200
Apr 14, 2026
30.900
31.220
30.360
30.560
30.468
2,592,684
Apr 13, 2026
31.380
31.380
30.160
30.360
30.268
2,731,332
Apr 10, 2026
32.500
32.540
31.280
31.440
31.345
3,377,056
Apr 9, 2026
32.660
32.900
32.160
32.280
32.182
2,329,659
Apr 8, 2026
32.220
33.420
32.220
33.120
33.020
2,932,041
Apr 2, 2026
32.200
32.340
31.600
32.040
31.943
2,553,347
Apr 1, 2026
32.240
32.740
31.660
32.500
32.402
4,649,407
Mar 31, 2026
30.600
30.760
30.060
30.760
30.667
2,636,578
Mar 30, 2026
31.280
31.280
30.180
30.740
30.647
4,208,684
Mar 27, 2026
31.240
32.120
31.000
31.780
31.684
1,498,496
Mar 26, 2026
32.640
32.640
31.080
31.300
31.205
3,563,002
Mar 25, 2026
32.880
33.440
31.900
32.240
32.143
2,424,710
Mar 24, 2026
31.820
32.820
31.760
32.700
32.601
2,184,105
Mar 23, 2026
32.300
32.300
31.140
31.640
31.544
2,956,898
Mar 20, 2026
33.400
33.960
32.760
32.960
32.860
2,925,800
Mar 19, 2026
33.380
33.800
33.200
33.400
33.299
1,544,800
Mar 18, 2026
34.800
34.820
34.060
34.300
34.196
1,170,200
Mar 17, 2026
33.360
34.800
33.360
34.320
34.216
4,197,971
Mar 16, 2026
32.900
33.880
32.420
33.080
32.980
3,026,342
Mar 13, 2026
33.360
33.740
32.620
32.900
32.801
1,506,600
Mar 12, 2026
33.300
33.740
33.040
33.360
33.259
1,609,058
Mar 11, 2026
33.260
33.820
33.000
33.320
33.219
1,866,400
Mar 10, 2026
33.640
33.740
32.640
33.000
32.900
2,387,200
Mar 9, 2026
33.000
33.260
32.500
33.260
33.159
2,748,805
Mar 6, 2026
33.120
34.060
32.900
34.060
33.957
2,537,499
Mar 5, 2026
33.700
34.040
32.880
33.120
33.020
2,585,137
Mar 4, 2026
33.160
33.340
32.400
33.280
33.179
4,452,678
Mar 3, 2026
34.600
34.820
33.300
33.400
33.299
5,331,071
Mar 2, 2026
35.700
35.700
34.620
34.800
34.695
3,386,692
Feb 27, 2026
36.060
36.360
35.640
36.040
35.931
4,534,635
Feb 26, 2026
37.900
38.100
36.000
36.120
36.011
4,004,728
Feb 25, 2026
38.200
38.440
37.540
38.260
38.144
2,681,715
Feb 24, 2026
38.960
38.960
37.460
37.840
37.726
2,458,728
Feb 23, 2026
38.060
39.100
38.060
38.960
38.842
1,382,434
Feb 20, 2026
38.360
39.000
37.640
37.920
37.805
1,817,152
Feb 16, 2026
38.880
38.880
38.880
38.880
38.762
-
Feb 13, 2026
37.980
38.200
37.340
38.000
37.885
2,361,400
Feb 12, 2026
38.720
38.720
37.920
38.360
38.244
2,385,932
Feb 11, 2026
38.040
38.880
37.540
38.740
38.623
5,119,755
Feb 10, 2026
37.960
38.660
37.820
38.040
37.925
4,349,240
Feb 9, 2026
36.840
38.300
36.600
37.520
37.407
4,314,874
Feb 6, 2026
37.960
37.960
36.600
36.760
36.649
4,583,517
Feb 5, 2026
35.800
38.500
35.800
38.460
38.344
6,337,788
Feb 4, 2026
36.400
36.600
35.600
36.220
36.110
2,680,289
Feb 3, 2026
36.040
36.580
35.300
36.400
36.290
3,773,180
Feb 2, 2026
36.800
36.820
35.100
35.420
35.313
4,340,621
Jan 30, 2026
37.940
37.980
36.380
36.800
36.689
3,240,551
Jan 29, 2026
37.220
38.000
36.800
37.940
37.825
3,963,002
Jan 28, 2026
36.680
37.660
36.200
37.580
37.466
3,671,297
Jan 27, 2026
37.220
37.480
36.480
36.700
36.589
4,005,677
Jan 26, 2026
39.000
39.040
37.060
37.200
37.088
4,172,850
Jan 23, 2026
38.680
39.020
38.260
38.800
38.683
2,714,920
Jan 22, 2026
38.940
39.480
38.420
38.840
38.723
2,384,200
Jan 21, 2026
37.760
38.700
37.520
38.620
38.503
4,471,530
Jan 20, 2026
37.620
38.640
37.620
38.140
38.025
4,407,412
Jan 19, 2026
38.360
38.680
37.680
38.040
37.925
3,054,027
Jan 16, 2026
38.560
38.840
38.000
38.380
38.264
1,985,846
Jan 15, 2026
38.500
38.940
38.200
38.600
38.483
2,028,951
Jan 14, 2026
38.720
38.960
38.000
38.720
38.603
4,004,440
Jan 13, 2026
40.060
40.300
38.740
38.920
38.802
2,158,747
Jan 12, 2026
38.520
40.220
38.100
39.920
39.799
5,287,278
Jan 9, 2026
37.980
38.960
37.980
38.520
38.404
3,027,172
Jan 8, 2026
38.280
38.280
36.740
37.960
37.845
4,185,182
Jan 7, 2026
38.500
38.720
38.020
38.380
38.264
2,269,631
Jan 6, 2026
37.820
38.540
37.300
38.540
38.423
2,981,187
Jan 5, 2026
37.400
38.820
37.080
37.640
37.526
5,565,874
Jan 2, 2026
37.000
37.620
36.460
37.400
37.287
966,212
Dec 31, 2025
36.400
36.400
36.400
36.400
36.290
-
Dec 30, 2025
37.000
37.140
36.400
36.800
36.689
3,340,465
Dec 29, 2025
37.480
38.480
36.700
36.900
36.788
4,790,996
Dec 24, 2025
37.180
37.180
37.180
37.180
37.068
-
Dec 23, 2025
38.600
38.880
37.620
37.760
37.646
2,990,837
Dec 22, 2025
38.620
38.860
38.120
38.600
38.483
2,755,660
Dec 19, 2025
38.080
38.600
37.580
38.600
38.483
2,649,940
Dec 18, 2025
39.400
39.400
37.880
38.000
37.885
3,844,573
Dec 17, 2025
39.000
39.660
38.480
39.440
39.321
3,318,164
Dec 16, 2025
39.000
39.340
38.280
38.680
38.563
2,058,224
Dec 15, 2025
38.420
39.240
38.060
38.580
38.463
2,667,466
Dec 12, 2025
37.800
38.680
37.800
38.320
38.204
2,350,783
Dec 11, 2025
38.380
38.460
37.120
37.300
37.187
1,534,480
Dec 10, 2025
37.680
38.600
37.680
37.920
37.805
2,982,573
Dec 9, 2025
38.200
38.480
37.320
37.640
37.526
3,189,507
Dec 8, 2025
37.500
38.860
37.500
38.100
37.985
4,170,332
Dec 5, 2025
37.640
37.780
36.980
37.120
37.008
2,505,268
Dec 4, 2025
37.960
37.960
36.980
37.320
37.207
2,381,496
Dec 3, 2025
39.180
39.180
37.560
37.760
37.646
3,485,045
Dec 2, 2025
38.820
39.180
38.360
38.800
38.683
1,698,423
Dec 1, 2025
39.500
39.500
38.080
38.540
38.423
2,331,867
Nov 28, 2025
39.000
39.620
38.680
38.860
38.742
1,928,371
Nov 27, 2025
38.400
39.780
38.400
39.180
39.062
7,435,881
Nov 26, 2025
37.180
38.360
37.180
38.140
38.025
4,845,942
Nov 25, 2025
37.500
38.080
36.960
37.160
37.048
3,647,358
Nov 24, 2025
38.960
38.980
36.220
37.320
37.207
20,213,736
Nov 21, 2025
38.580
40.220
38.280
39.220
39.101
10,560,542
Nov 20, 2025
41.000
41.000
39.240
40.260
40.138
7,608,114
Nov 19, 2025
41.000
41.520
40.420
41.140
41.016
2,361,836
Nov 18, 2025
41.700
41.700
40.500
41.000
40.876
2,448,935
Nov 17, 2025
41.900
42.280
41.300
41.720
41.594
1,691,700
Nov 14, 2025
41.960
42.340
41.340
41.900
41.773
3,437,814
Nov 13, 2025
42.800
43.160
42.000
42.900
42.770
4,264,127
Nov 12, 2025
42.600
43.820
42.460
43.620
43.488
2,759,586
Nov 11, 2025
42.500
42.740
41.720
42.480
42.352
2,134,348
Nov 10, 2025
40.480
42.300
40.300
42.140
42.013
4,657,874
Nov 7, 2025
40.520
40.520
39.700
40.480
40.358
2,344,786
Nov 6, 2025
41.700
42.000
40.260
40.800
40.677
4,656,797
