Minth Group Limited (HKG:0425)
Hong Kong
· Delayed Price · Currency is HKD 33.60
-0.08 (-0.24%)
Dec 5, 2025, 4:09 PM HKT
Minth Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 33.80 | 33.84 | 33.24 | 33.60 | 33.60 | -0.24% | 2,791,464 |
| Dec 4, 2025 | 33.60 | 34.10 | 33.08 | 33.68 | 33.68 | 2.81% | 5,081,330 |
| Dec 3, 2025 | 34.10 | 34.34 | 32.48 | 32.76 | 32.76 | -2.79% | 6,555,747 |
| Dec 2, 2025 | 33.56 | 34.28 | 33.32 | 33.70 | 33.70 | 0.12% | 3,003,940 |
| Dec 1, 2025 | 34.50 | 34.50 | 33.40 | 33.66 | 33.66 | -1.12% | 3,103,786 |
| Nov 28, 2025 | 33.92 | 34.58 | 33.80 | 34.04 | 34.04 | 0.29% | 1,459,701 |
| Nov 27, 2025 | 34.28 | 35.16 | 33.90 | 33.94 | 33.94 | -0.99% | 4,159,300 |
| Nov 26, 2025 | 34.12 | 34.62 | 33.84 | 34.28 | 34.28 | 0.47% | 4,907,158 |
| Nov 25, 2025 | 33.78 | 34.62 | 33.74 | 34.12 | 34.12 | 1.91% | 5,876,911 |
| Nov 24, 2025 | 32.68 | 33.76 | 32.54 | 33.48 | 33.48 | 2.83% | 5,001,066 |
| Nov 21, 2025 | 33.00 | 33.00 | 32.02 | 32.56 | 32.56 | -3.73% | 8,948,299 |
| Nov 20, 2025 | 34.10 | 34.48 | 33.16 | 33.82 | 33.82 | -0.18% | 4,628,814 |
| Nov 19, 2025 | 34.72 | 34.72 | 33.50 | 33.88 | 33.88 | -1.17% | 2,591,951 |
| Nov 18, 2025 | 35.70 | 35.70 | 33.62 | 34.28 | 34.28 | -5.51% | 5,152,366 |
| Nov 17, 2025 | 35.02 | 36.62 | 35.02 | 36.28 | 36.28 | 3.60% | 6,931,178 |
| Nov 14, 2025 | 35.40 | 36.18 | 34.62 | 35.02 | 35.02 | -2.07% | 5,356,640 |
| Nov 13, 2025 | 35.80 | 35.80 | 34.42 | 35.76 | 35.76 | -1.22% | 7,742,251 |
| Nov 12, 2025 | 36.62 | 36.62 | 35.12 | 36.20 | 36.20 | 0.56% | 4,050,018 |
| Nov 11, 2025 | 36.00 | 36.76 | 35.60 | 36.00 | 36.00 | 0.11% | 4,652,425 |
| Nov 10, 2025 | 38.24 | 38.24 | 35.30 | 35.96 | 35.96 | -5.72% | 15,187,120 |
| Nov 7, 2025 | 38.60 | 39.00 | 37.32 | 38.14 | 38.14 | -2.10% | 5,550,750 |
| Nov 6, 2025 | 39.20 | 39.60 | 37.70 | 38.96 | 38.96 | -0.10% | 13,280,400 |
| Nov 5, 2025 | 37.80 | 39.60 | 36.82 | 39.00 | 39.00 | 1.77% | 12,776,350 |
| Nov 4, 2025 | 36.20 | 38.88 | 36.08 | 38.32 | 38.32 | 6.03% | 13,970,350 |
| Nov 3, 2025 | 37.02 | 38.00 | 35.08 | 36.14 | 36.14 | 4.94% | 12,104,520 |
| Oct 31, 2025 | 35.38 | 35.40 | 33.80 | 34.44 | 34.44 | -1.82% | 6,968,298 |
| Oct 30, 2025 | 35.52 | 35.80 | 34.50 | 35.08 | 35.08 | 0.34% | 8,139,211 |
| Oct 28, 2025 | 35.00 | 35.88 | 34.54 | 34.96 | 34.96 | -1.41% | 9,165,889 |
| Oct 27, 2025 | 34.04 | 35.52 | 33.38 | 35.46 | 35.46 | 11.44% | 11,541,590 |
| Oct 24, 2025 | 31.60 | 32.28 | 31.60 | 31.82 | 31.82 | 1.14% | 4,468,724 |
| Oct 23, 2025 | 31.64 | 31.98 | 30.52 | 31.46 | 31.46 | -1.93% | 3,281,063 |
| Oct 22, 2025 | 31.08 | 32.34 | 30.72 | 32.08 | 32.08 | 2.56% | 4,758,989 |
| Oct 21, 2025 | 31.14 | 32.00 | 31.02 | 31.28 | 31.28 | 0.45% | 5,209,722 |
| Oct 20, 2025 | 30.78 | 31.46 | 30.10 | 31.14 | 31.14 | 5.63% | 5,198,899 |
| Oct 17, 2025 | 30.04 | 30.56 | 29.08 | 29.48 | 29.48 | -3.53% | 9,970,206 |
| Oct 16, 2025 | 31.24 | 32.20 | 30.32 | 30.56 | 30.56 | -1.93% | 7,614,827 |
| Oct 15, 2025 | 29.84 | 31.54 | 29.84 | 31.16 | 31.16 | 4.42% | 9,559,185 |
| Oct 14, 2025 | 33.70 | 33.70 | 29.70 | 29.84 | 29.84 | -8.18% | 9,364,423 |
| Oct 13, 2025 | 31.28 | 32.66 | 31.00 | 32.50 | 32.50 | -0.43% | 9,096,716 |
| Oct 10, 2025 | 35.10 | 35.10 | 32.36 | 32.64 | 32.64 | -7.01% | 11,611,210 |
| Oct 9, 2025 | 35.76 | 36.28 | 34.68 | 35.10 | 35.10 | -0.85% | 7,354,206 |
| Oct 8, 2025 | 35.70 | 35.70 | 34.62 | 35.40 | 35.40 | -0.90% | 1,673,000 |
| Oct 6, 2025 | 36.02 | 36.18 | 35.04 | 35.72 | 35.72 | -1.38% | 4,553,377 |
| Oct 3, 2025 | 36.90 | 36.90 | 35.28 | 36.22 | 36.22 | -2.06% | 5,149,779 |
| Oct 2, 2025 | 34.00 | 37.20 | 33.62 | 36.98 | 36.98 | 9.34% | 7,633,031 |
| Sep 30, 2025 | 33.88 | 34.30 | 33.18 | 33.82 | 33.82 | -0.53% | 7,454,416 |
| Sep 29, 2025 | 32.72 | 34.46 | 32.54 | 34.00 | 34.00 | 4.04% | 7,683,553 |
| Sep 26, 2025 | 34.16 | 34.16 | 32.10 | 32.68 | 32.68 | -4.33% | 10,900,120 |
| 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% | 8,152,720 |
| Sep 23, 2025 | 36.90 | 36.90 | 33.52 | 34.64 | 34.64 | -5.87% | 15,515,500 |
| 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% | 15,676,650 |
| Sep 18, 2025 | 36.00 | 36.70 | 34.60 | 35.60 | 35.60 | 0.34% | 13,509,990 |
| Sep 17, 2025 | 33.20 | 36.28 | 33.12 | 35.48 | 35.48 | 6.04% | 24,775,940 |
| Sep 16, 2025 | 31.18 | 33.82 | 30.70 | 33.46 | 33.46 | 7.45% | 16,905,090 |
| 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% | 6,454,706 |
| Sep 10, 2025 | 31.36 | 31.36 | 30.50 | 30.80 | 30.80 | -1.16% | 6,217,436 |
| Sep 9, 2025 | 32.00 | 32.30 | 31.00 | 31.16 | 31.16 | -1.95% | 10,053,070 |
| Sep 8, 2025 | 30.02 | 31.86 | 29.92 | 31.78 | 31.78 | 5.86% | 12,759,360 |
| Sep 5, 2025 | 28.80 | 30.24 | 28.80 | 30.02 | 30.02 | 3.66% | 8,800,066 |
| Sep 4, 2025 | 29.78 | 30.02 | 28.54 | 28.96 | 28.96 | -3.21% | 12,630,650 |
| Sep 3, 2025 | 30.20 | 30.48 | 29.50 | 29.92 | 29.92 | -0.99% | 10,864,970 |
| Sep 2, 2025 | 31.00 | 31.00 | 29.90 | 30.22 | 30.22 | -0.20% | 9,137,600 |
| Sep 1, 2025 | 32.88 | 33.50 | 29.84 | 30.28 | 30.28 | -7.91% | 21,698,010 |
| Aug 29, 2025 | 31.90 | 33.10 | 31.54 | 32.88 | 32.88 | 3.66% | 10,403,640 |
| Aug 28, 2025 | 34.00 | 34.00 | 30.74 | 31.72 | 31.72 | -8.90% | 29,092,250 |
| Aug 27, 2025 | 35.36 | 35.64 | 34.46 | 34.82 | 34.82 | -1.53% | 8,879,528 |
| Aug 26, 2025 | 34.98 | 35.92 | 34.16 | 35.36 | 35.36 | 1.78% | 14,829,800 |
| 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% | 8,693,688 |
| 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% | 11,630,090 |
| Aug 19, 2025 | 31.10 | 32.48 | 30.84 | 31.78 | 31.78 | 2.32% | 7,855,512 |
| Aug 18, 2025 | 29.60 | 31.50 | 29.20 | 31.06 | 31.06 | 4.93% | 10,964,420 |
| Aug 15, 2025 | 28.16 | 29.60 | 28.16 | 29.60 | 29.60 | 2.64% | 6,411,161 |
| Aug 14, 2025 | 29.76 | 29.76 | 28.10 | 28.84 | 28.84 | -0.89% | 10,389,190 |
| Aug 13, 2025 | 29.50 | 29.88 | 28.90 | 29.10 | 29.10 | -1.49% | 8,700,776 |
| Aug 12, 2025 | 29.28 | 29.96 | 29.28 | 29.54 | 29.54 | -0.14% | 6,635,841 |
| 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% | 3,912,061 |
| Aug 7, 2025 | 28.00 | 28.84 | 27.80 | 28.78 | 28.78 | 2.79% | 7,517,600 |
| 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% | 6,065,877 |
| 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 | - | 3,950,000 |
| 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% | 6,256,629 |
| 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% | 5,323,668 |
| 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% | 9,403,217 |
| 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 |
| Jul 18, 2025 | 26.60 | 27.10 | 26.00 | 27.00 | 27.00 | 2.47% | 5,861,574 |
| Jul 17, 2025 | 25.25 | 26.75 | 25.15 | 26.35 | 26.35 | 4.77% | 7,726,568 |
| Jul 16, 2025 | 25.90 | 26.15 | 25.00 | 25.15 | 25.15 | -0.40% | 7,499,500 |