Skip to main content
Minerva Group Holding Limited (HKG:0397)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
0.0480
+0.0010 (2.13%)
Apr 29, 2026, 3:59 PM HKT

Minerva Group Holding Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20260.050.050.040.050.052.13%289,187
Apr 28, 20260.050.050.050.050.054.44%5,532,000
Apr 27, 20260.050.050.050.050.05-2.17%10,000
Apr 24, 20260.040.050.040.050.05-2.13%2,522,271
Apr 23, 20260.050.050.050.050.052.17%10,000
Apr 22, 20260.040.050.040.050.054.55%2,620,000
Apr 21, 20260.040.040.040.040.04-2.22%40,000
Apr 20, 20260.040.050.040.050.05-2.17%492,000
Apr 17, 20260.050.050.050.050.05-938,275
Apr 16, 20260.050.050.050.050.05-2.13%2,006,010
Apr 15, 20260.050.050.050.050.05-98,000
Apr 14, 20260.050.050.050.050.05-690,045
Apr 13, 20260.050.050.050.050.05-80,000
Apr 10, 20260.050.050.040.050.05-521,005
Apr 9, 20260.050.050.040.050.05-710,125
Apr 8, 20260.050.050.050.050.05--
Apr 2, 20260.050.050.040.050.05-432,135
Apr 1, 20260.040.050.040.050.054.44%112,000
Mar 31, 20260.040.050.040.050.05-3,480,000
Mar 30, 20260.040.050.040.050.05-166,015
Mar 27, 20260.050.050.050.050.05--
Mar 26, 20260.040.050.040.050.05-80,000
Mar 25, 20260.050.050.050.050.05-4,025
Mar 24, 20260.040.050.040.050.05-1,010,000
Mar 23, 20260.050.050.040.050.05-2.17%2,400,000
Mar 20, 20260.050.050.050.050.05-946,650
Mar 19, 20260.050.050.050.050.05-416,250
Mar 18, 20260.050.050.050.050.05-10
Mar 17, 20260.050.050.050.050.05-2.13%1,510,000
Mar 16, 20260.050.050.050.050.052.17%140,025
Mar 13, 20260.050.050.040.050.05-4.17%4,310,015
Mar 12, 20260.050.050.050.050.05-2.04%450,015
Mar 11, 20260.050.050.050.050.05-127,450
Mar 10, 20260.050.050.050.050.05-382,000
Mar 9, 20260.050.050.050.050.05-1,830,000
Mar 6, 20260.050.050.050.050.05-3.92%490,050
Mar 5, 20260.050.050.050.050.056.25%790,000
Mar 4, 20260.050.050.050.050.05-9.43%1,450,000
Mar 3, 20260.060.060.050.050.051.92%810,000
Mar 2, 20260.050.050.050.050.05-120,000
Feb 27, 20260.050.060.050.050.05-5.45%2,050,100
Feb 26, 20260.060.060.050.060.06-1.79%3,510,000
Feb 25, 20260.050.060.050.060.069.80%5,488,015
Feb 24, 20260.060.060.050.050.05-5.56%2,662,525
Feb 23, 20260.050.060.050.050.0517.39%21,844,020
Feb 20, 20260.050.050.040.050.054.55%261,525
Feb 16, 20260.040.040.040.040.04-45,000
Feb 13, 20260.050.050.050.040.04-2.22%210,025
Feb 12, 20260.050.050.040.050.05-46,000
Feb 11, 20260.040.050.040.050.052.27%1,264,013
Feb 10, 20260.050.050.040.040.04-2.22%3,863,750
Feb 9, 20260.040.050.040.050.057.14%4,640,000
Feb 6, 20260.040.040.040.040.04-4.55%270,025
Feb 5, 20260.050.050.040.040.04-430,865
Feb 4, 20260.040.050.040.040.04-120,000
Feb 3, 20260.040.040.040.040.04-74,275
Feb 2, 20260.040.050.040.040.04-4.35%1,259,000
Jan 30, 20260.050.050.040.050.05-854,285
Jan 29, 20260.050.050.050.050.05-1,028,100
Jan 28, 20260.050.050.050.050.05-7,496,075
Jan 27, 20260.050.050.050.050.05-70,085
Jan 26, 20260.040.050.040.050.05-220,050
Jan 23, 20260.050.050.050.050.05-389,000
Jan 22, 20260.040.050.040.050.05-50,151
Jan 21, 20260.050.050.050.050.05-1,106,000
Jan 20, 20260.050.050.050.050.05-2.13%2,190,275
Jan 19, 20260.050.050.050.050.05-2.08%1,657,015
Jan 16, 20260.050.050.040.050.05-4,450,000
Jan 15, 20260.050.050.050.050.052.13%4,665,625
Jan 14, 20260.050.050.050.050.052.17%40,010
Jan 13, 20260.050.050.050.050.052.22%834,000
Jan 12, 20260.050.050.050.050.05-10.00%11,580,220
Jan 9, 20260.050.050.050.050.054.17%9,450,010
Jan 8, 20260.050.050.050.050.05-814,750
Jan 7, 20260.050.050.050.050.052.13%65,750
Jan 6, 20260.050.050.050.050.05-2.08%146,015
Jan 5, 20260.050.050.050.050.056.67%200,000
Jan 2, 20260.050.050.040.050.05-8.16%440,025
Dec 31, 20250.050.050.040.050.054.26%9,730,050
Dec 30, 20250.050.050.050.050.054.44%40,000
Dec 29, 20250.050.050.040.050.05-1,250,025
Dec 24, 20250.050.050.040.050.05-1,542,055
Dec 23, 20250.050.050.040.050.052.27%64,285
Dec 22, 20250.040.040.040.040.04-2.22%1,024,015
Dec 19, 20250.040.050.040.050.05-97,550
Dec 18, 20250.050.050.040.050.05-46,000
Dec 17, 20250.050.050.040.050.052.27%802,525
Dec 16, 20250.040.050.040.040.042.33%1,230,000
Dec 15, 20250.040.040.040.040.04-440,000
Dec 12, 20250.040.040.040.040.04-450,040
Dec 11, 20250.040.040.040.040.042.38%1,330,400
Dec 10, 20250.040.040.040.040.04-2.33%965,065
Dec 9, 20250.040.040.040.040.04-265,100
Dec 8, 20250.040.040.040.040.04-40,085
Dec 5, 20250.040.040.040.040.04-2.27%1,690,000
Dec 4, 20250.050.050.040.040.04-2.22%770,001
Dec 3, 20250.040.050.040.050.05-1,430,000
Dec 2, 20250.050.050.040.050.05-676,000
Dec 1, 20250.050.050.040.050.05-4.26%1,620,075
Nov 28, 20250.050.050.050.050.05-30,000