Minth Group Limited (HKG:0425)
Hong Kong
· Delayed Price · Currency is HKD 37.46
-0.40 (-1.06%)
Mar 10, 2026, 11:59 AM HKT
Minth Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 37.72 | 38.20 | 36.12 | 37.86 | 37.86 | -2.72% | 8,634,500 |
| Mar 6, 2026 | 38.98 | 39.08 | 37.56 | 38.92 | 38.92 | 0.26% | 5,941,520 |
| Mar 5, 2026 | 40.38 | 40.48 | 37.90 | 38.82 | 38.82 | -1.57% | 10,988,990 |
| Mar 4, 2026 | 39.78 | 40.98 | 38.96 | 39.44 | 39.44 | -1.35% | 9,173,519 |
| Mar 3, 2026 | 44.00 | 45.24 | 39.68 | 39.98 | 39.98 | -8.30% | 8,292,139 |
| Mar 2, 2026 | 42.86 | 44.30 | 42.14 | 43.60 | 43.60 | -0.64% | 6,393,503 |
| Feb 27, 2026 | 42.50 | 43.98 | 42.20 | 43.88 | 43.88 | 3.64% | 7,435,305 |
| Feb 26, 2026 | 42.22 | 42.46 | 40.70 | 42.34 | 42.34 | 0.28% | 4,285,162 |
| Feb 25, 2026 | 43.00 | 44.30 | 41.20 | 42.22 | 42.22 | -1.81% | 7,851,041 |
| Feb 24, 2026 | 45.36 | 46.00 | 42.74 | 43.00 | 43.00 | -7.13% | 11,562,740 |
| Feb 23, 2026 | 45.70 | 46.76 | 45.12 | 46.30 | 46.30 | 1.67% | 6,299,405 |
| Feb 20, 2026 | 44.00 | 45.70 | 43.60 | 45.54 | 45.54 | 3.97% | 8,920,240 |
| Feb 16, 2026 | 43.38 | 43.80 | 41.50 | 43.80 | 43.80 | 0.97% | 2,304,768 |
| Feb 13, 2026 | 42.40 | 43.88 | 42.20 | 43.38 | 43.38 | 2.46% | 9,076,321 |
| Feb 12, 2026 | 40.30 | 42.38 | 40.16 | 42.34 | 42.34 | 5.06% | 7,540,404 |
| Feb 11, 2026 | 40.48 | 41.76 | 39.70 | 40.30 | 40.30 | 0.35% | 8,199,440 |
| Feb 10, 2026 | 39.84 | 40.98 | 39.70 | 40.16 | 40.16 | 0.80% | 6,596,406 |
| Feb 9, 2026 | 39.08 | 40.50 | 38.82 | 39.84 | 39.84 | 7.50% | 8,855,669 |
| Feb 6, 2026 | 36.10 | 37.90 | 35.10 | 37.06 | 37.06 | 2.66% | 6,591,112 |
| Feb 5, 2026 | 36.56 | 36.76 | 35.60 | 36.10 | 36.10 | -1.26% | 2,658,152 |
| Feb 4, 2026 | 36.44 | 37.28 | 36.00 | 36.56 | 36.56 | 0.05% | 1,994,492 |
| Feb 3, 2026 | 36.78 | 37.78 | 35.16 | 36.54 | 36.54 | 2.07% | 6,810,253 |
| Feb 2, 2026 | 36.76 | 36.76 | 35.32 | 35.80 | 35.80 | -2.66% | 6,675,440 |
| Jan 30, 2026 | 37.00 | 37.34 | 36.12 | 36.78 | 36.78 | -0.92% | 6,866,800 |
| Jan 29, 2026 | 37.36 | 37.48 | 36.22 | 37.12 | 37.12 | 0.71% | 6,277,976 |
| Jan 28, 2026 | 38.80 | 38.80 | 36.60 | 36.86 | 36.86 | -3.36% | 6,674,000 |
| Jan 27, 2026 | 38.22 | 38.42 | 37.02 | 38.14 | 38.14 | 0.85% | 6,174,037 |
| Jan 26, 2026 | 40.30 | 40.30 | 37.30 | 37.82 | 37.82 | -6.11% | 12,290,705 |
| Jan 23, 2026 | 39.00 | 40.44 | 38.38 | 40.28 | 40.28 | 3.55% | 16,326,950 |
| Jan 22, 2026 | 35.26 | 39.00 | 35.26 | 38.90 | 38.90 | 13.94% | 20,182,450 |
| Jan 21, 2026 | 31.54 | 34.20 | 31.16 | 34.14 | 34.14 | 8.11% | 5,929,605 |
| Jan 20, 2026 | 31.46 | 32.40 | 31.10 | 31.58 | 31.58 | 0.51% | 3,618,643 |
| Jan 19, 2026 | 32.20 | 32.50 | 31.30 | 31.42 | 31.42 | -2.24% | 5,597,393 |
| Jan 16, 2026 | 31.58 | 32.66 | 31.20 | 32.14 | 32.14 | 2.42% | 7,285,183 |
| Jan 15, 2026 | 31.30 | 31.96 | 31.10 | 31.38 | 31.38 | 0.58% | 4,273,675 |
| Jan 14, 2026 | 31.28 | 31.60 | 30.48 | 31.20 | 31.20 | 0.91% | 7,745,226 |
| Jan 13, 2026 | 30.50 | 31.18 | 30.12 | 30.92 | 30.92 | 1.71% | 6,575,242 |
| Jan 12, 2026 | 31.14 | 31.14 | 29.34 | 30.40 | 30.40 | -2.44% | 12,241,020 |
| Jan 9, 2026 | 31.36 | 31.50 | 30.60 | 31.16 | 31.16 | -0.57% | 5,473,306 |
| Jan 8, 2026 | 31.78 | 32.16 | 30.86 | 31.34 | 31.34 | -1.38% | 7,095,320 |
| Jan 7, 2026 | 31.98 | 31.98 | 30.88 | 31.78 | 31.78 | -0.31% | 5,579,647 |
| Jan 6, 2026 | 32.96 | 33.06 | 31.32 | 31.88 | 31.88 | -2.63% | 8,277,967 |
| Jan 5, 2026 | 33.00 | 33.00 | 31.84 | 32.74 | 32.74 | -2.68% | 4,489,844 |
| Jan 2, 2026 | 31.20 | 33.80 | 31.20 | 33.64 | 33.64 | 6.05% | 3,041,970 |
| Dec 31, 2025 | 31.82 | 32.64 | 30.82 | 31.72 | 31.72 | -0.44% | 3,615,000 |
| Dec 30, 2025 | 31.60 | 32.10 | 31.24 | 31.86 | 31.86 | 0.82% | 3,317,814 |
| Dec 29, 2025 | 32.40 | 32.78 | 30.88 | 31.60 | 31.60 | -0.75% | 4,559,558 |
| Dec 24, 2025 | 31.48 | 32.08 | 30.68 | 31.84 | 31.84 | 1.40% | 2,257,402 |
| Dec 23, 2025 | 31.50 | 31.50 | 30.20 | 31.40 | 31.40 | -1.32% | 7,530,358 |
| Dec 22, 2025 | 32.44 | 32.48 | 31.60 | 31.82 | 31.82 | 0.25% | 4,215,092 |
| Dec 19, 2025 | 30.60 | 31.76 | 30.06 | 31.74 | 31.74 | 3.79% | 7,368,087 |
| Dec 18, 2025 | 29.00 | 30.70 | 29.00 | 30.58 | 30.58 | 1.53% | 7,269,838 |
| Dec 17, 2025 | 31.16 | 31.20 | 29.68 | 30.12 | 30.12 | -2.96% | 11,244,620 |
| Dec 16, 2025 | 31.88 | 32.40 | 30.44 | 31.04 | 31.04 | -2.39% | 4,603,289 |
| Dec 15, 2025 | 32.04 | 32.24 | 31.32 | 31.80 | 31.80 | -1.91% | 3,950,000 |
| Dec 12, 2025 | 31.98 | 32.60 | 30.80 | 32.42 | 32.42 | 3.25% | 12,023,270 |
| Dec 11, 2025 | 33.70 | 33.90 | 30.72 | 31.40 | 31.40 | -6.04% | 9,442,424 |
| Dec 10, 2025 | 33.74 | 33.90 | 32.94 | 33.42 | 33.42 | -0.77% | 2,860,200 |
| Dec 9, 2025 | 34.06 | 34.40 | 33.28 | 33.68 | 33.68 | -1.12% | 3,129,712 |
| Dec 8, 2025 | 33.60 | 34.30 | 33.14 | 34.06 | 34.06 | 1.37% | 5,499,127 |
| 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 |