Mindtell Technology Limited (HKG:8611)
Hong Kong
· Delayed Price · Currency is HKD 0.780
-0.010 (-1.27%)
At close: Mar 10, 2026
Mindtell Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 0.80 | 0.80 | 0.78 | 0.78 | 0.78 | -1.27% | 450,000 |
| Mar 9, 2026 | 0.81 | 0.81 | 0.79 | 0.79 | 0.79 | -2.47% | 605,000 |
| Mar 6, 2026 | 0.79 | 0.82 | 0.79 | 0.81 | 0.81 | 2.53% | 845,000 |
| Mar 5, 2026 | 0.79 | 0.81 | 0.79 | 0.79 | 0.79 | - | 175,000 |
| Mar 4, 2026 | 0.80 | 0.80 | 0.79 | 0.79 | 0.79 | -2.47% | 845,000 |
| Mar 3, 2026 | 0.83 | 0.86 | 0.79 | 0.81 | 0.81 | -2.41% | 920,000 |
| Mar 2, 2026 | 0.85 | 0.85 | 0.74 | 0.83 | 0.83 | -6.74% | 2,230,000 |
| Feb 27, 2026 | 0.94 | 0.94 | 0.89 | 0.89 | 0.89 | -5.32% | 495,000 |
| Feb 26, 2026 | 0.95 | 0.97 | 0.92 | 0.94 | 0.94 | 1.08% | 990,000 |
| Feb 25, 2026 | 0.86 | 0.94 | 0.86 | 0.93 | 0.93 | 10.71% | 2,525,000 |
| Feb 24, 2026 | 0.82 | 0.85 | 0.81 | 0.84 | 0.84 | 2.44% | 565,000 |
| Feb 23, 2026 | 0.86 | 0.87 | 0.80 | 0.82 | 0.82 | -3.53% | 1,505,000 |
| Feb 20, 2026 | 0.95 | 0.95 | 0.82 | 0.85 | 0.85 | -15.84% | 2,730,000 |
| Feb 16, 2026 | 1.09 | 1.10 | 1.00 | 1.01 | 1.01 | -9.82% | 690,000 |
| Feb 13, 2026 | 1.15 | 1.21 | 1.10 | 1.12 | 1.12 | -2.61% | 950,000 |
| Feb 12, 2026 | 1.10 | 1.17 | 1.10 | 1.15 | 1.15 | 7.48% | 1,420,000 |
| Feb 11, 2026 | 1.02 | 1.08 | 1.02 | 1.07 | 1.07 | 4.90% | 920,000 |
| Feb 10, 2026 | 0.99 | 1.04 | 0.98 | 1.02 | 1.02 | 6.25% | 805,000 |
| Feb 9, 2026 | 0.98 | 0.98 | 0.90 | 0.96 | 0.96 | -2.04% | 1,558,500 |
| Feb 6, 2026 | 0.99 | 1.01 | 0.97 | 0.98 | 0.98 | -1.01% | 425,000 |
| Feb 5, 2026 | 0.99 | 1.02 | 0.99 | 0.99 | 0.99 | -1.98% | 590,000 |
| Feb 4, 2026 | 1.02 | 1.02 | 0.98 | 1.01 | 1.01 | -0.98% | 325,000 |
| Feb 3, 2026 | 1.02 | 1.04 | 1.02 | 1.02 | 1.02 | 2.00% | 430,000 |
| Feb 2, 2026 | 0.91 | 1.09 | 0.93 | 1.00 | 1.00 | 9.89% | 2,980,000 |
| Jan 30, 2026 | 1.10 | 1.10 | 0.89 | 0.91 | 0.91 | -16.51% | 6,205,000 |
| Jan 29, 2026 | 1.13 | 1.13 | 1.07 | 1.09 | 1.09 | -2.68% | 1,230,000 |
| Jan 28, 2026 | 1.05 | 1.16 | 1.05 | 1.12 | 1.12 | 4.67% | 1,564,800 |
| Jan 27, 2026 | 1.20 | 1.20 | 1.00 | 1.07 | 1.07 | -10.83% | 4,320,000 |
| Jan 26, 2026 | 1.25 | 1.27 | 1.10 | 1.20 | 1.20 | -3.23% | 1,140,000 |
| Jan 23, 2026 | 1.28 | 1.28 | 1.21 | 1.24 | 1.24 | -3.13% | 1,395,000 |
| Jan 22, 2026 | 1.29 | 1.30 | 1.28 | 1.28 | 1.28 | -0.78% | 580,000 |
| Jan 21, 2026 | 1.28 | 1.30 | 1.28 | 1.29 | 1.29 | - | 1,290,000 |
| Jan 20, 2026 | 1.29 | 1.31 | 1.28 | 1.29 | 1.29 | -1.53% | 1,280,000 |
| Jan 19, 2026 | 1.37 | 1.37 | 1.28 | 1.31 | 1.31 | -5.07% | 1,565,000 |
| Jan 16, 2026 | 1.42 | 1.42 | 1.38 | 1.38 | 1.38 | -1.43% | 705,200 |
| Jan 15, 2026 | 1.39 | 1.41 | 1.38 | 1.40 | 1.40 | 0.72% | 700,000 |
| Jan 14, 2026 | 1.42 | 1.42 | 1.39 | 1.39 | 1.39 | -2.11% | 1,060,000 |
| Jan 13, 2026 | 1.49 | 1.49 | 1.41 | 1.42 | 1.42 | - | 645,000 |
| Jan 12, 2026 | 1.36 | 1.46 | 1.36 | 1.42 | 1.42 | 6.77% | 2,275,000 |
| Jan 9, 2026 | 1.32 | 1.35 | 1.30 | 1.33 | 1.33 | 1.53% | 945,000 |
| Jan 8, 2026 | 1.29 | 1.33 | 1.28 | 1.31 | 1.31 | 1.55% | 910,000 |
| Jan 7, 2026 | 1.33 | 1.35 | 1.28 | 1.29 | 1.29 | -1.53% | 2,665,000 |
| Jan 6, 2026 | 1.53 | 1.53 | 1.27 | 1.31 | 1.31 | -14.38% | 5,155,000 |
| Jan 5, 2026 | 1.40 | 1.60 | 1.40 | 1.53 | 1.53 | 15.04% | 2,440,000 |
| Jan 2, 2026 | 1.41 | 1.41 | 1.31 | 1.33 | 1.33 | -5.67% | 1,485,000 |
| Dec 31, 2025 | 1.52 | 1.52 | 1.37 | 1.41 | 1.41 | -4.73% | 1,391,500 |
| Dec 30, 2025 | 1.50 | 1.54 | 1.46 | 1.48 | 1.48 | -1.33% | 1,910,000 |
| Dec 29, 2025 | 1.43 | 1.59 | 1.42 | 1.50 | 1.50 | 5.63% | 3,400,000 |
| Dec 24, 2025 | 1.60 | 1.60 | 1.35 | 1.42 | 1.42 | -21.98% | 3,995,000 |
| Dec 23, 2025 | 1.85 | 1.86 | 1.79 | 1.82 | 1.82 | - | 1,040,000 |
| Dec 22, 2025 | 1.76 | 1.83 | 1.76 | 1.82 | 1.82 | 4.00% | 1,395,000 |
| Dec 19, 2025 | 1.77 | 1.80 | 1.72 | 1.75 | 1.75 | -1.13% | 795,000 |
| Dec 18, 2025 | 1.75 | 1.79 | 1.71 | 1.77 | 1.77 | 4.73% | 1,155,000 |
| Dec 17, 2025 | 1.73 | 1.80 | 1.64 | 1.69 | 1.69 | -1.74% | 2,465,000 |
| Dec 16, 2025 | 1.60 | 1.73 | 1.60 | 1.72 | 1.72 | 10.97% | 3,230,000 |
| Dec 15, 2025 | 1.47 | 1.55 | 1.47 | 1.55 | 1.55 | 5.44% | 2,710,000 |
| Dec 12, 2025 | 1.43 | 1.49 | 1.43 | 1.47 | 1.47 | 1.38% | 860,000 |
| Dec 11, 2025 | 1.41 | 1.46 | 1.41 | 1.45 | 1.45 | - | 715,000 |
| Dec 10, 2025 | 1.40 | 1.45 | 1.39 | 1.45 | 1.45 | 4.32% | 1,200,000 |
| Dec 9, 2025 | 1.40 | 1.46 | 1.39 | 1.39 | 1.39 | 0.72% | 1,835,000 |
| Dec 8, 2025 | 1.39 | 1.39 | 1.35 | 1.38 | 1.38 | 0.73% | 565,000 |
| Dec 5, 2025 | 1.37 | 1.39 | 1.36 | 1.37 | 1.37 | 0.74% | 745,000 |
| Dec 4, 2025 | 1.34 | 1.39 | 1.34 | 1.36 | 1.36 | 1.49% | 1,035,000 |
| Dec 3, 2025 | 1.34 | 1.35 | 1.30 | 1.34 | 1.34 | - | 1,005,000 |
| Dec 2, 2025 | 1.35 | 1.37 | 1.31 | 1.34 | 1.34 | -1.47% | 1,230,000 |
| Dec 1, 2025 | 1.43 | 1.43 | 1.28 | 1.36 | 1.36 | -4.90% | 2,395,000 |
| Nov 28, 2025 | 1.49 | 1.50 | 1.27 | 1.43 | 1.43 | -1.38% | 4,895,000 |
| Nov 27, 2025 | 1.26 | 1.45 | 1.24 | 1.45 | 1.45 | 15.08% | 5,580,000 |
| Nov 26, 2025 | 1.21 | 1.26 | 1.20 | 1.26 | 1.26 | 4.13% | 1,945,000 |
| Nov 25, 2025 | 1.20 | 1.25 | 1.19 | 1.21 | 1.21 | 0.83% | 2,955,000 |
| Nov 24, 2025 | 1.19 | 1.21 | 1.14 | 1.20 | 1.20 | 4.35% | 4,270,000 |
| Nov 21, 2025 | 1.04 | 1.19 | 1.03 | 1.15 | 1.15 | 10.58% | 10,590,000 |
| Nov 20, 2025 | 0.96 | 1.05 | 0.95 | 1.04 | 1.04 | 9.47% | 5,630,000 |
| Nov 19, 2025 | 0.96 | 0.96 | 0.94 | 0.95 | 0.95 | 1.06% | 710,000 |
| Nov 18, 2025 | 0.93 | 0.96 | 0.92 | 0.94 | 0.94 | 1.08% | 2,225,000 |
| Nov 17, 2025 | 0.93 | 0.94 | 0.91 | 0.93 | 0.93 | - | 800,000 |
| Nov 14, 2025 | 0.94 | 0.96 | 0.93 | 0.93 | 0.93 | -1.06% | 1,430,000 |
| Nov 13, 2025 | 0.93 | 0.94 | 0.91 | 0.94 | 0.94 | 1.08% | 895,000 |
| Nov 12, 2025 | 0.93 | 0.95 | 0.93 | 0.93 | 0.93 | - | 2,550,000 |
| Nov 11, 2025 | 0.92 | 0.95 | 0.92 | 0.93 | 0.93 | 1.09% | 1,650,000 |
| Nov 10, 2025 | 0.90 | 0.93 | 0.90 | 0.92 | 0.92 | 2.22% | 1,080,000 |
| Nov 7, 2025 | 0.90 | 0.91 | 0.90 | 0.90 | 0.90 | -1.10% | 515,000 |
| Nov 6, 2025 | 0.91 | 0.91 | 0.89 | 0.91 | 0.91 | - | 605,000 |
| Nov 5, 2025 | 0.90 | 0.96 | 0.90 | 0.91 | 0.91 | -1.09% | 5,080,000 |
| Nov 4, 2025 | 0.91 | 0.93 | 0.90 | 0.92 | 0.92 | 2.22% | 1,670,566 |
| Nov 3, 2025 | 0.93 | 0.93 | 0.89 | 0.90 | 0.90 | -3.23% | 2,625,000 |
| Oct 31, 2025 | 0.92 | 0.95 | 0.85 | 0.93 | 0.93 | 1.09% | 4,540,000 |
| Oct 30, 2025 | 0.81 | 0.94 | 0.78 | 0.92 | 0.92 | 13.58% | 4,580,000 |
| Oct 28, 2025 | 0.88 | 0.92 | 0.78 | 0.81 | 0.81 | -4.71% | 3,835,000 |
| Oct 27, 2025 | 0.72 | 0.85 | 0.72 | 0.85 | 0.85 | 26.87% | 8,450,200 |
| Oct 24, 2025 | 0.63 | 0.68 | 0.62 | 0.67 | 0.67 | 6.35% | 2,945,000 |
| Oct 23, 2025 | 0.64 | 0.65 | 0.62 | 0.63 | 0.63 | 3.28% | 3,630,000 |
| Oct 22, 2025 | 0.64 | 0.67 | 0.60 | 0.61 | 0.61 | -1.61% | 6,910,000 |
| Oct 21, 2025 | 0.60 | 0.66 | 0.58 | 0.62 | 0.62 | 3.33% | 5,050,000 |
| Oct 20, 2025 | 0.60 | 0.64 | 0.57 | 0.60 | 0.60 | -6.25% | 5,880,000 |
| Oct 17, 2025 | 0.67 | 0.69 | 0.61 | 0.64 | 0.64 | - | 7,545,000 |
| Oct 16, 2025 | 0.76 | 0.77 | 0.62 | 0.64 | 0.64 | -9.86% | 6,575,000 |
| Oct 15, 2025 | 0.77 | 0.78 | 0.71 | 0.71 | 0.71 | -5.33% | 4,115,000 |
| Oct 14, 2025 | 0.79 | 0.81 | 0.74 | 0.75 | 0.75 | - | 2,230,000 |
| Oct 13, 2025 | 0.87 | 0.88 | 0.74 | 0.75 | 0.75 | -13.79% | 4,160,000 |