MINISO Group Holding Limited (HKG:9896)
Hong Kong
· Delayed Price · Currency is HKD 36.04
-0.08 (-0.22%)
At close: Feb 27, 2026
MINISO Group Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 36.06 | 36.36 | 35.64 | 36.04 | 36.04 | -0.22% | 4,534,635 |
| Feb 26, 2026 | 37.90 | 38.10 | 36.00 | 36.12 | 36.12 | -5.59% | 4,004,728 |
| Feb 25, 2026 | 38.20 | 38.44 | 37.54 | 38.26 | 38.26 | 1.11% | 2,681,715 |
| Feb 24, 2026 | 38.96 | 38.96 | 37.46 | 37.84 | 37.84 | -2.87% | 2,458,728 |
| Feb 23, 2026 | 38.06 | 39.10 | 38.06 | 38.96 | 38.96 | 2.74% | 1,382,434 |
| Feb 20, 2026 | 38.36 | 39.00 | 37.64 | 37.92 | 37.92 | -2.77% | 1,817,152 |
| Feb 16, 2026 | 38.10 | 39.08 | 37.76 | 39.00 | 39.00 | 2.63% | 1,020,200 |
| Feb 13, 2026 | 37.98 | 38.20 | 37.34 | 38.00 | 38.00 | -0.94% | 2,361,400 |
| Feb 12, 2026 | 38.72 | 38.72 | 37.92 | 38.36 | 38.36 | -0.98% | 2,385,932 |
| Feb 11, 2026 | 38.04 | 38.88 | 37.54 | 38.74 | 38.74 | 1.84% | 5,119,755 |
| Feb 10, 2026 | 37.96 | 38.66 | 37.82 | 38.04 | 38.04 | 1.39% | 4,349,240 |
| Feb 9, 2026 | 36.84 | 38.30 | 36.60 | 37.52 | 37.52 | 2.07% | 4,314,874 |
| Feb 6, 2026 | 37.96 | 37.96 | 36.60 | 36.76 | 36.76 | -4.42% | 4,583,517 |
| Feb 5, 2026 | 35.80 | 38.50 | 35.80 | 38.46 | 38.46 | 6.18% | 6,337,788 |
| Feb 4, 2026 | 36.40 | 36.60 | 35.60 | 36.22 | 36.22 | -0.49% | 2,680,289 |
| Feb 3, 2026 | 36.04 | 36.58 | 35.30 | 36.40 | 36.40 | 2.77% | 3,773,180 |
| Feb 2, 2026 | 36.80 | 36.82 | 35.10 | 35.42 | 35.42 | -3.75% | 4,340,621 |
| Jan 30, 2026 | 37.94 | 37.98 | 36.38 | 36.80 | 36.80 | -3.00% | 3,240,551 |
| Jan 29, 2026 | 37.22 | 38.00 | 36.80 | 37.94 | 37.94 | 0.96% | 3,963,002 |
| Jan 28, 2026 | 36.68 | 37.66 | 36.20 | 37.58 | 37.58 | 2.40% | 3,671,297 |
| Jan 27, 2026 | 37.22 | 37.48 | 36.48 | 36.70 | 36.70 | -1.34% | 4,005,677 |
| Jan 26, 2026 | 39.00 | 39.04 | 37.06 | 37.20 | 37.20 | -4.12% | 4,172,850 |
| Jan 23, 2026 | 38.68 | 39.02 | 38.26 | 38.80 | 38.80 | -0.10% | 2,714,920 |
| Jan 22, 2026 | 38.94 | 39.48 | 38.42 | 38.84 | 38.84 | 0.57% | 2,384,200 |
| Jan 21, 2026 | 37.76 | 38.70 | 37.52 | 38.62 | 38.62 | 1.26% | 4,471,530 |
| Jan 20, 2026 | 37.62 | 38.64 | 37.62 | 38.14 | 38.14 | 0.26% | 4,407,412 |
| Jan 19, 2026 | 38.36 | 38.68 | 37.68 | 38.04 | 38.04 | -0.89% | 3,054,027 |
| Jan 16, 2026 | 38.56 | 38.84 | 38.00 | 38.38 | 38.38 | -0.57% | 1,985,846 |
| Jan 15, 2026 | 38.50 | 38.94 | 38.20 | 38.60 | 38.60 | -0.31% | 2,028,951 |
| Jan 14, 2026 | 38.72 | 38.96 | 38.00 | 38.72 | 38.72 | -0.51% | 4,004,440 |
| Jan 13, 2026 | 40.06 | 40.30 | 38.74 | 38.92 | 38.92 | -2.51% | 2,158,747 |
| Jan 12, 2026 | 38.52 | 40.22 | 38.10 | 39.92 | 39.92 | 3.63% | 5,287,278 |
| Jan 9, 2026 | 37.98 | 38.96 | 37.98 | 38.52 | 38.52 | 1.48% | 3,027,172 |
| Jan 8, 2026 | 38.28 | 38.28 | 36.74 | 37.96 | 37.96 | -1.09% | 4,185,182 |
| Jan 7, 2026 | 38.50 | 38.72 | 38.02 | 38.38 | 38.38 | -0.42% | 2,269,631 |
| Jan 6, 2026 | 37.82 | 38.54 | 37.30 | 38.54 | 38.54 | 2.39% | 2,981,187 |
| Jan 5, 2026 | 37.40 | 38.82 | 37.08 | 37.64 | 37.64 | 0.64% | 5,565,874 |
| Jan 2, 2026 | 37.00 | 37.62 | 36.46 | 37.40 | 37.40 | 2.75% | 966,212 |
| Dec 31, 2025 | 36.68 | 36.68 | 36.10 | 36.40 | 36.40 | -1.09% | 2,137,381 |
| Dec 30, 2025 | 37.00 | 37.14 | 36.40 | 36.80 | 36.80 | -0.27% | 3,340,465 |
| Dec 29, 2025 | 37.48 | 38.48 | 36.70 | 36.90 | 36.90 | -0.81% | 4,790,996 |
| Dec 24, 2025 | 37.80 | 37.86 | 37.00 | 37.20 | 37.20 | -1.48% | 2,598,005 |
| Dec 23, 2025 | 38.60 | 38.88 | 37.62 | 37.76 | 37.76 | -2.18% | 2,990,837 |
| Dec 22, 2025 | 38.62 | 38.86 | 38.12 | 38.60 | 38.60 | - | 2,755,660 |
| Dec 19, 2025 | 38.08 | 38.60 | 37.58 | 38.60 | 38.60 | 1.58% | 2,649,940 |
| Dec 18, 2025 | 39.40 | 39.40 | 37.88 | 38.00 | 38.00 | -3.65% | 3,844,573 |
| Dec 17, 2025 | 39.00 | 39.66 | 38.48 | 39.44 | 39.44 | 1.96% | 3,318,164 |
| Dec 16, 2025 | 39.00 | 39.34 | 38.28 | 38.68 | 38.68 | 0.26% | 2,058,224 |
| Dec 15, 2025 | 38.42 | 39.24 | 38.06 | 38.58 | 38.58 | 0.68% | 2,667,466 |
| Dec 12, 2025 | 37.80 | 38.68 | 37.80 | 38.32 | 38.32 | 2.73% | 2,350,783 |
| Dec 11, 2025 | 38.38 | 38.46 | 37.12 | 37.30 | 37.30 | -1.64% | 1,534,480 |
| Dec 10, 2025 | 37.68 | 38.60 | 37.68 | 37.92 | 37.92 | 0.74% | 2,982,573 |
| Dec 9, 2025 | 38.20 | 38.48 | 37.32 | 37.64 | 37.64 | -1.21% | 3,189,507 |
| Dec 8, 2025 | 37.50 | 38.86 | 37.50 | 38.10 | 38.10 | 2.64% | 4,170,332 |
| Dec 5, 2025 | 37.64 | 37.78 | 36.98 | 37.12 | 37.12 | -0.54% | 2,505,268 |
| Dec 4, 2025 | 37.96 | 37.96 | 36.98 | 37.32 | 37.32 | -1.17% | 2,381,496 |
| Dec 3, 2025 | 39.18 | 39.18 | 37.56 | 37.76 | 37.76 | -2.68% | 3,485,045 |
| Dec 2, 2025 | 38.82 | 39.18 | 38.36 | 38.80 | 38.80 | 0.67% | 1,698,423 |
| Dec 1, 2025 | 39.50 | 39.50 | 38.08 | 38.54 | 38.54 | -0.82% | 2,331,867 |
| Nov 28, 2025 | 39.00 | 39.62 | 38.68 | 38.86 | 38.86 | -0.82% | 1,928,371 |
| Nov 27, 2025 | 38.40 | 39.78 | 38.40 | 39.18 | 39.18 | 2.73% | 7,435,881 |
| Nov 26, 2025 | 37.18 | 38.36 | 37.18 | 38.14 | 38.14 | 2.64% | 4,845,942 |
| Nov 25, 2025 | 37.50 | 38.08 | 36.96 | 37.16 | 37.16 | -0.43% | 3,647,358 |
| Nov 24, 2025 | 38.96 | 38.98 | 36.22 | 37.32 | 37.32 | -4.84% | 20,213,730 |
| Nov 21, 2025 | 38.58 | 40.22 | 38.28 | 39.22 | 39.22 | -2.58% | 10,560,540 |
| Nov 20, 2025 | 41.00 | 41.00 | 39.24 | 40.26 | 40.26 | -2.14% | 7,608,114 |
| Nov 19, 2025 | 41.00 | 41.52 | 40.42 | 41.14 | 41.14 | 0.34% | 2,361,836 |
| Nov 18, 2025 | 41.70 | 41.70 | 40.50 | 41.00 | 41.00 | -1.73% | 2,448,935 |
| Nov 17, 2025 | 41.90 | 42.28 | 41.30 | 41.72 | 41.72 | -0.43% | 1,691,700 |
| Nov 14, 2025 | 41.96 | 42.34 | 41.34 | 41.90 | 41.90 | -2.33% | 3,437,814 |
| Nov 13, 2025 | 42.80 | 43.16 | 42.00 | 42.90 | 42.90 | -1.65% | 4,264,127 |
| Nov 12, 2025 | 42.60 | 43.82 | 42.46 | 43.62 | 43.62 | 2.68% | 2,759,586 |
| Nov 11, 2025 | 42.50 | 42.74 | 41.72 | 42.48 | 42.48 | 0.81% | 2,134,348 |
| Nov 10, 2025 | 40.48 | 42.30 | 40.30 | 42.14 | 42.14 | 4.10% | 4,657,874 |
| Nov 7, 2025 | 40.52 | 40.52 | 39.70 | 40.48 | 40.48 | -0.78% | 2,344,786 |
| Nov 6, 2025 | 41.70 | 42.00 | 40.26 | 40.80 | 40.80 | -1.11% | 4,656,797 |
| Nov 5, 2025 | 41.32 | 42.00 | 40.50 | 41.26 | 41.26 | -0.19% | 2,615,790 |
| Nov 4, 2025 | 41.58 | 41.60 | 40.88 | 41.34 | 41.34 | 0.19% | 2,312,620 |
| Nov 3, 2025 | 41.00 | 41.54 | 40.90 | 41.26 | 41.26 | 0.15% | 1,324,241 |
| Oct 31, 2025 | 41.98 | 42.44 | 41.00 | 41.20 | 41.20 | -2.14% | 2,551,140 |
| Oct 30, 2025 | 42.60 | 42.60 | 41.30 | 42.10 | 42.10 | -1.17% | 3,772,494 |
| Oct 28, 2025 | 43.50 | 43.68 | 42.38 | 42.60 | 42.60 | -1.34% | 2,773,917 |
| Oct 27, 2025 | 44.22 | 44.48 | 42.48 | 43.18 | 43.18 | -1.33% | 4,455,935 |
| Oct 24, 2025 | 42.86 | 44.08 | 42.78 | 43.76 | 43.76 | 3.16% | 2,588,647 |
| Oct 23, 2025 | 43.00 | 43.32 | 41.94 | 42.42 | 42.42 | -1.35% | 3,441,888 |
| Oct 22, 2025 | 43.10 | 43.10 | 42.20 | 43.00 | 43.00 | 0.19% | 3,251,931 |
| Oct 21, 2025 | 43.40 | 44.12 | 42.68 | 42.92 | 42.92 | 0.09% | 3,110,573 |
| Oct 20, 2025 | 43.70 | 43.70 | 42.48 | 42.88 | 42.88 | 2.10% | 3,298,150 |
| Oct 17, 2025 | 43.80 | 43.80 | 41.80 | 42.00 | 42.00 | -5.23% | 7,266,680 |
| Oct 16, 2025 | 44.98 | 44.98 | 43.50 | 44.32 | 44.32 | -0.94% | 4,369,435 |
| Oct 15, 2025 | 43.78 | 45.78 | 43.60 | 44.74 | 44.74 | 3.81% | 9,799,664 |
| Oct 14, 2025 | 44.26 | 44.62 | 42.80 | 43.10 | 43.10 | -1.87% | 6,907,918 |
| Oct 13, 2025 | 42.30 | 43.94 | 42.04 | 43.92 | 43.92 | -0.14% | 10,115,580 |
| Oct 10, 2025 | 43.54 | 44.72 | 42.82 | 43.98 | 43.98 | 0.96% | 7,590,807 |
| Oct 9, 2025 | 42.66 | 44.26 | 42.64 | 43.56 | 43.56 | 2.98% | 6,856,558 |
| Oct 8, 2025 | 42.30 | 42.66 | 41.52 | 42.30 | 42.30 | -0.84% | 4,601,719 |
| Oct 6, 2025 | 42.78 | 42.84 | 42.00 | 42.66 | 42.66 | -1.02% | 2,618,951 |
| Oct 3, 2025 | 43.08 | 43.16 | 42.42 | 43.10 | 43.10 | -0.87% | 1,634,612 |
| Oct 2, 2025 | 44.28 | 44.28 | 43.00 | 43.48 | 43.48 | -2.38% | 2,947,341 |
| Sep 30, 2025 | 44.18 | 44.78 | 43.98 | 44.54 | 44.54 | 1.64% | 4,088,474 |