MINISO Group Holding Limited (HKG:9896)
Hong Kong
· Delayed Price · Currency is HKD 29.00
+0.32 (1.12%)
Apr 29, 2026, 4:08 PM HKT
MINISO Group Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 28.68 | 29.22 | 28.68 | 29.00 | 29.00 | 1.12% | 1,748,400 |
| Apr 28, 2026 | 29.50 | 29.50 | 28.66 | 28.68 | 28.68 | -2.85% | 1,251,630 |
| Apr 27, 2026 | 29.86 | 30.64 | 29.10 | 29.52 | 29.52 | -0.47% | 3,813,169 |
| Apr 24, 2026 | 28.90 | 29.70 | 28.30 | 29.66 | 29.66 | 2.28% | 4,163,939 |
| Apr 23, 2026 | 29.88 | 29.92 | 28.50 | 29.00 | 29.00 | -2.55% | 5,012,000 |
| Apr 22, 2026 | 30.12 | 30.30 | 29.72 | 29.76 | 29.76 | -3.00% | 1,894,400 |
| Apr 21, 2026 | 30.80 | 31.08 | 30.38 | 30.68 | 30.68 | 0.20% | 1,656,203 |
| Apr 20, 2026 | 30.26 | 31.14 | 30.08 | 30.62 | 30.62 | 1.46% | 2,838,530 |
| Apr 17, 2026 | 30.50 | 30.86 | 29.96 | 30.18 | 30.18 | -3.02% | 2,509,152 |
| Apr 16, 2026 | 31.20 | 31.50 | 31.00 | 31.12 | 30.38 | 0.39% | 2,825,373 |
| Apr 15, 2026 | 31.06 | 31.92 | 30.86 | 31.00 | 30.27 | 1.44% | 3,029,200 |
| Apr 14, 2026 | 30.90 | 31.22 | 30.36 | 30.56 | 29.84 | 0.66% | 2,592,684 |
| Apr 13, 2026 | 31.38 | 31.38 | 30.16 | 30.36 | 29.64 | -3.44% | 2,731,332 |
| Apr 10, 2026 | 32.50 | 32.54 | 31.28 | 31.44 | 30.70 | -2.60% | 3,377,056 |
| Apr 9, 2026 | 32.66 | 32.90 | 32.16 | 32.28 | 31.52 | -2.54% | 2,329,659 |
| Apr 8, 2026 | 32.22 | 33.42 | 32.22 | 33.12 | 32.34 | 3.37% | 2,932,041 |
| Apr 2, 2026 | 32.20 | 32.34 | 31.60 | 32.04 | 31.28 | -1.42% | 2,553,347 |
| Apr 1, 2026 | 32.24 | 32.74 | 31.66 | 32.50 | 31.73 | 5.66% | 4,649,407 |
| Mar 31, 2026 | 30.60 | 30.76 | 30.06 | 30.76 | 30.03 | 0.07% | 2,636,578 |
| Mar 30, 2026 | 31.28 | 31.28 | 30.18 | 30.74 | 30.01 | -3.27% | 4,208,684 |
| Mar 27, 2026 | 31.24 | 32.12 | 31.00 | 31.78 | 31.03 | 1.53% | 1,498,496 |
| Mar 26, 2026 | 32.64 | 32.64 | 31.08 | 31.30 | 30.56 | -2.92% | 3,563,002 |
| Mar 25, 2026 | 32.88 | 33.44 | 31.90 | 32.24 | 31.48 | -1.41% | 2,424,710 |
| Mar 24, 2026 | 31.82 | 32.82 | 31.76 | 32.70 | 31.93 | 3.35% | 2,184,105 |
| Mar 23, 2026 | 32.30 | 32.30 | 31.14 | 31.64 | 30.89 | -4.00% | 2,956,898 |
| Mar 20, 2026 | 33.40 | 33.96 | 32.76 | 32.96 | 32.18 | -1.32% | 2,925,800 |
| Mar 19, 2026 | 33.38 | 33.80 | 33.20 | 33.40 | 32.61 | -2.62% | 1,544,800 |
| Mar 18, 2026 | 34.80 | 34.82 | 34.06 | 34.30 | 33.49 | -0.06% | 1,170,200 |
| Mar 17, 2026 | 33.36 | 34.80 | 33.36 | 34.32 | 33.51 | 3.75% | 4,197,971 |
| Mar 16, 2026 | 32.90 | 33.88 | 32.42 | 33.08 | 32.30 | 0.55% | 3,026,342 |
| Mar 13, 2026 | 33.36 | 33.74 | 32.62 | 32.90 | 32.12 | -1.38% | 1,506,600 |
| Mar 12, 2026 | 33.30 | 33.74 | 33.04 | 33.36 | 32.57 | 0.12% | 1,609,058 |
| Mar 11, 2026 | 33.26 | 33.82 | 33.00 | 33.32 | 32.53 | 0.97% | 1,866,400 |
| Mar 10, 2026 | 33.64 | 33.74 | 32.64 | 33.00 | 32.22 | -0.78% | 2,387,200 |
| Mar 9, 2026 | 33.00 | 33.26 | 32.50 | 33.26 | 32.47 | -2.35% | 2,748,805 |
| Mar 6, 2026 | 33.12 | 34.06 | 32.90 | 34.06 | 33.25 | 2.84% | 2,537,499 |
| Mar 5, 2026 | 33.70 | 34.04 | 32.88 | 33.12 | 32.34 | -0.48% | 2,585,137 |
| Mar 4, 2026 | 33.16 | 33.34 | 32.40 | 33.28 | 32.49 | -0.36% | 4,452,678 |
| Mar 3, 2026 | 34.60 | 34.82 | 33.30 | 33.40 | 32.61 | -4.02% | 5,331,071 |
| Mar 2, 2026 | 35.70 | 35.70 | 34.62 | 34.80 | 33.98 | -3.44% | 3,386,692 |
| Feb 27, 2026 | 36.06 | 36.36 | 35.64 | 36.04 | 35.19 | -0.22% | 4,534,635 |
| Feb 26, 2026 | 37.90 | 38.10 | 36.00 | 36.12 | 35.26 | -5.59% | 4,004,728 |
| Feb 25, 2026 | 38.20 | 38.44 | 37.54 | 38.26 | 37.35 | 1.11% | 2,681,715 |
| Feb 24, 2026 | 38.96 | 38.96 | 37.46 | 37.84 | 36.94 | -2.87% | 2,458,728 |
| Feb 23, 2026 | 38.06 | 39.10 | 38.06 | 38.96 | 38.04 | 2.74% | 1,382,434 |
| Feb 20, 2026 | 38.36 | 39.00 | 37.64 | 37.92 | 37.02 | -2.77% | 1,817,152 |
| Feb 16, 2026 | 38.10 | 39.08 | 37.76 | 39.00 | 38.08 | 2.63% | 1,020,200 |
| Feb 13, 2026 | 37.98 | 38.20 | 37.34 | 38.00 | 37.10 | -0.94% | 2,361,400 |
| Feb 12, 2026 | 38.72 | 38.72 | 37.92 | 38.36 | 37.45 | -0.98% | 2,385,932 |
| Feb 11, 2026 | 38.04 | 38.88 | 37.54 | 38.74 | 37.82 | 1.84% | 5,119,755 |
| Feb 10, 2026 | 37.96 | 38.66 | 37.82 | 38.04 | 37.14 | 1.39% | 4,349,240 |
| Feb 9, 2026 | 36.84 | 38.30 | 36.60 | 37.52 | 36.63 | 2.07% | 4,314,874 |
| Feb 6, 2026 | 37.96 | 37.96 | 36.60 | 36.76 | 35.89 | -4.42% | 4,583,517 |
| Feb 5, 2026 | 35.80 | 38.50 | 35.80 | 38.46 | 37.55 | 6.18% | 6,337,788 |
| Feb 4, 2026 | 36.40 | 36.60 | 35.60 | 36.22 | 35.36 | -0.49% | 2,680,289 |
| Feb 3, 2026 | 36.04 | 36.58 | 35.30 | 36.40 | 35.54 | 2.77% | 3,773,180 |
| Feb 2, 2026 | 36.80 | 36.82 | 35.10 | 35.42 | 34.58 | -3.75% | 4,340,621 |
| Jan 30, 2026 | 37.94 | 37.98 | 36.38 | 36.80 | 35.93 | -3.00% | 3,240,551 |
| Jan 29, 2026 | 37.22 | 38.00 | 36.80 | 37.94 | 37.04 | 0.96% | 3,963,002 |
| Jan 28, 2026 | 36.68 | 37.66 | 36.20 | 37.58 | 36.69 | 2.40% | 3,671,297 |
| Jan 27, 2026 | 37.22 | 37.48 | 36.48 | 36.70 | 35.83 | -1.34% | 4,005,677 |
| Jan 26, 2026 | 39.00 | 39.04 | 37.06 | 37.20 | 36.32 | -4.12% | 4,172,850 |
| Jan 23, 2026 | 38.68 | 39.02 | 38.26 | 38.80 | 37.88 | -0.10% | 2,714,920 |
| Jan 22, 2026 | 38.94 | 39.48 | 38.42 | 38.84 | 37.92 | 0.57% | 2,384,200 |
| Jan 21, 2026 | 37.76 | 38.70 | 37.52 | 38.62 | 37.71 | 1.26% | 4,471,530 |
| Jan 20, 2026 | 37.62 | 38.64 | 37.62 | 38.14 | 37.24 | 0.26% | 4,407,412 |
| Jan 19, 2026 | 38.36 | 38.68 | 37.68 | 38.04 | 37.14 | -0.89% | 3,054,027 |
| Jan 16, 2026 | 38.56 | 38.84 | 38.00 | 38.38 | 37.47 | -0.57% | 1,985,846 |
| Jan 15, 2026 | 38.50 | 38.94 | 38.20 | 38.60 | 37.69 | -0.31% | 2,028,951 |
| Jan 14, 2026 | 38.72 | 38.96 | 38.00 | 38.72 | 37.80 | -0.51% | 4,004,440 |
| Jan 13, 2026 | 40.06 | 40.30 | 38.74 | 38.92 | 38.00 | -2.51% | 2,158,747 |
| Jan 12, 2026 | 38.52 | 40.22 | 38.10 | 39.92 | 38.97 | 3.63% | 5,287,278 |
| Jan 9, 2026 | 37.98 | 38.96 | 37.98 | 38.52 | 37.61 | 1.48% | 3,027,172 |
| Jan 8, 2026 | 38.28 | 38.28 | 36.74 | 37.96 | 37.06 | -1.09% | 4,185,182 |
| Jan 7, 2026 | 38.50 | 38.72 | 38.02 | 38.38 | 37.47 | -0.42% | 2,269,631 |
| Jan 6, 2026 | 37.82 | 38.54 | 37.30 | 38.54 | 37.63 | 2.39% | 2,981,187 |
| Jan 5, 2026 | 37.40 | 38.82 | 37.08 | 37.64 | 36.75 | 0.64% | 5,565,874 |
| Jan 2, 2026 | 37.00 | 37.62 | 36.46 | 37.40 | 36.51 | 2.75% | 966,212 |
| Dec 31, 2025 | 36.68 | 36.68 | 36.10 | 36.40 | 35.54 | -1.09% | 2,137,381 |
| Dec 30, 2025 | 37.00 | 37.14 | 36.40 | 36.80 | 35.93 | -0.27% | 3,340,465 |
| Dec 29, 2025 | 37.48 | 38.48 | 36.70 | 36.90 | 36.03 | -0.81% | 4,790,996 |
| Dec 24, 2025 | 37.80 | 37.86 | 37.00 | 37.20 | 36.32 | -1.48% | 2,598,005 |
| Dec 23, 2025 | 38.60 | 38.88 | 37.62 | 37.76 | 36.87 | -2.18% | 2,990,837 |
| Dec 22, 2025 | 38.62 | 38.86 | 38.12 | 38.60 | 37.69 | - | 2,755,660 |
| Dec 19, 2025 | 38.08 | 38.60 | 37.58 | 38.60 | 37.69 | 1.58% | 2,649,940 |
| Dec 18, 2025 | 39.40 | 39.40 | 37.88 | 38.00 | 37.10 | -3.65% | 3,844,573 |
| Dec 17, 2025 | 39.00 | 39.66 | 38.48 | 39.44 | 38.51 | 1.96% | 3,318,164 |
| Dec 16, 2025 | 39.00 | 39.34 | 38.28 | 38.68 | 37.76 | 0.26% | 2,058,224 |
| Dec 15, 2025 | 38.42 | 39.24 | 38.06 | 38.58 | 37.67 | 0.68% | 2,667,466 |
| Dec 12, 2025 | 37.80 | 38.68 | 37.80 | 38.32 | 37.41 | 2.73% | 2,350,783 |
| Dec 11, 2025 | 38.38 | 38.46 | 37.12 | 37.30 | 36.42 | -1.64% | 1,534,480 |
| Dec 10, 2025 | 37.68 | 38.60 | 37.68 | 37.92 | 37.02 | 0.74% | 2,982,573 |
| Dec 9, 2025 | 38.20 | 38.48 | 37.32 | 37.64 | 36.75 | -1.21% | 3,189,507 |
| Dec 8, 2025 | 37.50 | 38.86 | 37.50 | 38.10 | 37.20 | 2.64% | 4,170,332 |
| Dec 5, 2025 | 37.64 | 37.78 | 36.98 | 37.12 | 36.24 | -0.54% | 2,505,268 |
| Dec 4, 2025 | 37.96 | 37.96 | 36.98 | 37.32 | 36.44 | -1.17% | 2,381,496 |
| Dec 3, 2025 | 39.18 | 39.18 | 37.56 | 37.76 | 36.87 | -2.68% | 3,485,045 |
| Dec 2, 2025 | 38.82 | 39.18 | 38.36 | 38.80 | 37.88 | 0.67% | 1,698,423 |
| Dec 1, 2025 | 39.50 | 39.50 | 38.08 | 38.54 | 37.63 | -0.82% | 2,331,867 |
| Nov 28, 2025 | 39.00 | 39.62 | 38.68 | 38.86 | 37.94 | -0.82% | 1,928,371 |