MiniMax Group Inc. (HKG:0100)
Hong Kong
· Delayed Price · Currency is HKD 716.50
-7.00 (-0.97%)
Apr 29, 2026, 3:15 PM HKT
MiniMax Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 762.00 | 775.00 | 706.00 | 723.50 | - | - | - |
| Apr 28, 2026 | 762.00 | 775.00 | 706.00 | 723.50 | 723.50 | -3.53% | 1,252,355 |
| Apr 27, 2026 | 755.00 | 770.00 | 660.00 | 750.00 | 750.00 | -3.54% | 3,962,112 |
| Apr 24, 2026 | 880.00 | 880.00 | 750.00 | 777.50 | 777.50 | -9.44% | 2,532,443 |
| Apr 23, 2026 | 931.00 | 943.00 | 850.00 | 858.50 | 858.50 | -7.49% | 1,680,946 |
| Apr 22, 2026 | 880.00 | 957.00 | 876.00 | 928.00 | 928.00 | 3.28% | 1,224,475 |
| Apr 21, 2026 | 912.00 | 916.00 | 870.00 | 898.50 | 898.50 | -1.43% | 544,920 |
| Apr 20, 2026 | 890.00 | 920.00 | 858.00 | 911.50 | 911.50 | 6.11% | 1,463,660 |
| Apr 17, 2026 | 900.50 | 903.00 | 840.00 | 859.00 | 859.00 | -4.61% | 796,440 |
| Apr 16, 2026 | 815.50 | 918.00 | 815.50 | 900.50 | 900.50 | 6.25% | 1,539,168 |
| Apr 15, 2026 | 951.00 | 978.00 | 815.00 | 847.50 | 847.50 | -10.88% | 2,149,528 |
| Apr 14, 2026 | 970.00 | 1,008.00 | 944.00 | 951.00 | 951.00 | -0.94% | 898,830 |
| Apr 13, 2026 | 1,028.00 | 1,030.00 | 944.00 | 960.00 | 960.00 | -3.81% | 1,387,372 |
| Apr 10, 2026 | 1,022.00 | 1,045.00 | 985.00 | 998.00 | 998.00 | - | 1,051,904 |
| Apr 9, 2026 | 1,000.00 | 1,097.00 | 981.00 | 998.00 | 998.00 | -0.10% | 2,032,116 |
| Apr 8, 2026 | 1,030.00 | 1,059.00 | 972.00 | 999.00 | 999.00 | 5.21% | 1,957,321 |
| Apr 2, 2026 | 1,021.00 | 1,030.00 | 940.00 | 949.50 | 949.50 | -10.42% | 1,399,397 |
| Apr 1, 2026 | 1,020.00 | 1,104.00 | 990.00 | 1,060.00 | 1,060.00 | 14.04% | 2,830,960 |
| Mar 31, 2026 | 990.00 | 1,040.00 | 920.00 | 929.50 | 929.50 | -8.33% | 1,295,562 |
| Mar 30, 2026 | 949.00 | 1,048.00 | 920.00 | 1,014.00 | 1,014.00 | 2.42% | 1,000,772 |
| Mar 27, 2026 | 985.00 | 990.00 | 920.00 | 990.00 | 990.00 | 0.41% | 1,153,226 |
| Mar 26, 2026 | 1,100.00 | 1,117.00 | 979.00 | 986.00 | 986.00 | -8.62% | 1,188,866 |
| Mar 25, 2026 | 1,060.00 | 1,098.00 | 1,000.00 | 1,079.00 | 1,079.00 | 4.76% | 2,008,355 |
| Mar 24, 2026 | 964.50 | 1,032.00 | 933.50 | 1,030.00 | 1,030.00 | 12.38% | 1,683,910 |
| Mar 23, 2026 | 995.00 | 1,048.00 | 900.00 | 916.50 | 916.50 | -9.17% | 2,078,676 |
| Mar 20, 2026 | 1,115.00 | 1,127.00 | 998.00 | 1,009.00 | 1,009.00 | -5.35% | 1,306,380 |
| Mar 19, 2026 | 1,176.00 | 1,236.00 | 1,051.00 | 1,066.00 | 1,066.00 | -13.89% | 2,153,075 |
| Mar 18, 2026 | 1,080.00 | 1,330.00 | 1,070.00 | 1,238.00 | 1,238.00 | 19.85% | 3,003,125 |
| Mar 17, 2026 | 1,058.00 | 1,100.00 | 1,030.00 | 1,033.00 | 1,033.00 | 0.58% | 1,112,631 |
| Mar 16, 2026 | 1,028.00 | 1,072.00 | 968.00 | 1,027.00 | 1,027.00 | 1.68% | 1,835,514 |
| Mar 13, 2026 | 1,100.00 | 1,124.00 | 992.00 | 1,010.00 | 1,010.00 | -6.83% | 1,297,992 |
| Mar 12, 2026 | 1,160.00 | 1,221.00 | 1,072.00 | 1,084.00 | 1,084.00 | -5.00% | 1,634,305 |
| Mar 11, 2026 | 1,180.00 | 1,320.00 | 1,101.00 | 1,141.00 | 1,141.00 | -6.48% | 2,626,687 |
| Mar 10, 2026 | 1,046.00 | 1,286.00 | 1,026.00 | 1,220.00 | 1,220.00 | 22.37% | 3,714,614 |
| Mar 9, 2026 | 800.00 | 1,000.00 | 786.00 | 997.00 | 997.00 | 23.77% | 3,773,615 |
| Mar 6, 2026 | 785.00 | 848.00 | 778.00 | 805.50 | 805.50 | 0.69% | 1,140,066 |
| Mar 5, 2026 | 792.00 | 832.00 | 749.50 | 800.00 | 800.00 | 8.84% | 1,912,469 |
| Mar 4, 2026 | 827.50 | 883.50 | 711.50 | 735.00 | 735.00 | -10.48% | 2,602,420 |
| Mar 3, 2026 | 827.50 | 908.00 | 784.00 | 821.00 | 821.00 | 9.10% | 3,342,140 |
| Mar 2, 2026 | 703.50 | 799.00 | 701.00 | 752.50 | 752.50 | -1.44% | 1,904,072 |
| Feb 27, 2026 | 777.00 | 777.50 | 665.00 | 763.50 | 763.50 | -3.17% | 3,608,541 |
| Feb 26, 2026 | 779.00 | 818.00 | 755.00 | 788.50 | 788.50 | 4.64% | 1,470,648 |
| Feb 25, 2026 | 841.00 | 862.50 | 710.00 | 753.50 | 753.50 | -14.37% | 2,934,562 |
| Feb 24, 2026 | 860.00 | 928.00 | 835.00 | 880.00 | 880.00 | 4.70% | 2,181,682 |
| Feb 23, 2026 | 873.00 | 937.00 | 820.00 | 840.50 | 840.50 | -13.35% | 2,561,828 |
| Feb 20, 2026 | 893.00 | 980.00 | 809.00 | 970.00 | 970.00 | 14.52% | 3,834,467 |
| Feb 16, 2026 | 700.00 | 886.00 | 692.00 | 847.00 | 847.00 | 24.56% | 2,394,138 |
| Feb 13, 2026 | 600.00 | 688.00 | 580.50 | 680.00 | 680.00 | 15.65% | 2,863,191 |
| Feb 12, 2026 | 542.00 | 636.50 | 527.50 | 588.00 | 588.00 | 14.62% | 3,583,964 |
| Feb 11, 2026 | 552.50 | 555.00 | 501.00 | 513.00 | 513.00 | -4.82% | 1,301,089 |
| Feb 10, 2026 | 520.00 | 570.00 | 520.00 | 539.00 | 539.00 | 4.66% | 1,603,329 |
| Feb 9, 2026 | 480.00 | 530.00 | 465.00 | 515.00 | 515.00 | 11.71% | 1,591,226 |
| Feb 6, 2026 | 448.00 | 494.00 | 446.20 | 461.00 | 461.00 | -5.14% | 850,004 |
| Feb 5, 2026 | 508.00 | 524.00 | 471.80 | 486.00 | 486.00 | -8.65% | 1,377,102 |
| Feb 4, 2026 | 555.00 | 571.00 | 520.50 | 532.00 | 532.00 | -8.43% | 1,280,892 |
| Feb 3, 2026 | 525.00 | 599.50 | 524.00 | 581.00 | 581.00 | 10.98% | 1,833,956 |
| Feb 2, 2026 | 489.00 | 548.50 | 476.00 | 523.50 | 523.50 | 10.68% | 2,278,051 |
| Jan 30, 2026 | 515.00 | 547.00 | 463.80 | 473.00 | 473.00 | -5.40% | 1,510,670 |
| Jan 29, 2026 | 498.80 | 590.00 | 482.60 | 500.00 | 500.00 | 2.46% | 2,804,481 |
| Jan 28, 2026 | 494.00 | 500.00 | 462.20 | 488.00 | 488.00 | -0.04% | 1,261,133 |
| Jan 27, 2026 | 407.80 | 499.00 | 404.00 | 488.20 | 488.20 | 26.48% | 3,598,484 |
| Jan 26, 2026 | 378.00 | 392.00 | 361.00 | 386.00 | 386.00 | 2.66% | 1,008,844 |
| Jan 23, 2026 | 400.60 | 405.00 | 375.00 | 376.00 | 376.00 | -4.81% | 784,414 |
| Jan 22, 2026 | 410.00 | 416.00 | 392.00 | 395.00 | 395.00 | -2.42% | 612,205 |
| Jan 21, 2026 | 388.40 | 422.80 | 381.00 | 404.80 | 404.80 | 3.79% | 1,076,264 |
| Jan 20, 2026 | 390.00 | 398.00 | 371.00 | 390.00 | 390.00 | 3.17% | 1,061,046 |
| Jan 19, 2026 | 415.20 | 423.00 | 375.40 | 378.00 | 378.00 | -13.70% | 1,644,284 |
| Jan 16, 2026 | 365.00 | 440.00 | 351.00 | 438.00 | 438.00 | 22.35% | 2,857,885 |
| Jan 15, 2026 | 351.80 | 377.40 | 344.00 | 358.00 | 358.00 | -2.29% | 1,154,693 |
| Jan 14, 2026 | 375.00 | 391.60 | 333.40 | 366.40 | 366.40 | 0.38% | 2,939,786 |
| Jan 13, 2026 | 425.00 | 429.20 | 353.00 | 365.00 | 365.00 | -8.29% | 2,823,836 |
| Jan 12, 2026 | 378.80 | 479.00 | 352.20 | 398.00 | 398.00 | 15.36% | 6,614,187 |
| Jan 9, 2026 | 235.40 | 351.80 | 220.00 | 345.00 | 345.00 | 109.09% | 15,921,860 |
| Jan 8, 2026 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | - | - |