MiniMax Group Inc. (HKG:0100)
Hong Kong · Delayed Price · Currency is HKD 840.00
+3.00 (0.36%)
May 29, 2026, 4:08 PM HKT
MiniMax Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 859.50 | 918.00 | 805.00 | 840.00 | 840.00 | 0.36% | 5,377,496 |
| May 28, 2026 | 850.00 | 860.00 | 813.00 | 837.00 | 837.00 | -1.53% | 1,857,441 |
| May 27, 2026 | 830.00 | 856.00 | 808.00 | 850.00 | 850.00 | 10.53% | 3,321,813 |
| May 26, 2026 | 776.50 | 837.50 | 690.00 | 769.00 | 769.00 | 0.07% | 3,665,341 |
| May 22, 2026 | 677.00 | 798.50 | 651.00 | 768.50 | 768.50 | 15.91% | 3,752,671 |
| May 21, 2026 | 720.00 | 755.00 | 660.00 | 663.00 | 663.00 | -3.49% | 1,273,253 |
| May 20, 2026 | 728.00 | 737.50 | 682.00 | 687.00 | 687.00 | -7.47% | 1,200,985 |
| May 19, 2026 | 780.00 | 783.50 | 725.00 | 742.50 | 742.50 | -7.19% | 822,165 |
| May 18, 2026 | 768.00 | 827.50 | 763.00 | 800.00 | 800.00 | 0.76% | 1,029,083 |
| May 15, 2026 | 867.00 | 868.00 | 765.00 | 794.00 | 794.00 | -6.59% | 1,469,536 |
| May 14, 2026 | 825.50 | 875.00 | 806.00 | 850.00 | 850.00 | 3.91% | 2,371,156 |
| May 13, 2026 | 690.00 | 818.00 | 687.00 | 818.00 | 818.00 | 18.46% | 2,590,427 |
| May 12, 2026 | 738.00 | 744.50 | 680.50 | 690.50 | 690.50 | -6.31% | 1,256,704 |
| May 11, 2026 | 744.50 | 748.00 | 708.50 | 737.00 | 737.00 | -0.74% | 923,004 |
| May 8, 2026 | 801.00 | 802.00 | 740.00 | 742.50 | 742.50 | -9.51% | 1,159,326 |
| May 7, 2026 | 810.00 | 830.00 | 785.00 | 820.50 | 820.50 | 2.24% | 1,254,065 |
| May 6, 2026 | 790.00 | 805.00 | 763.00 | 802.50 | 802.50 | 2.56% | 867,363 |
| May 5, 2026 | 827.00 | 827.00 | 771.50 | 782.50 | 782.50 | -2.55% | 868,525 |
| May 4, 2026 | 749.00 | 809.50 | 748.50 | 803.00 | 803.00 | 12.62% | 1,822,148 |
| Apr 30, 2026 | 685.00 | 723.00 | 685.00 | 713.00 | 713.00 | 0.71% | 853,408 |
| Apr 29, 2026 | 723.50 | 748.00 | 706.50 | 708.00 | 708.00 | -2.14% | 784,270 |
| Apr 28, 2026 | 762.00 | 775.00 | 706.00 | 723.50 | 723.50 | -3.53% | 1,252,355 |
| Apr 27, 2026 | 755.00 | 770.00 | 660.00 | 750.00 | 750.00 | -3.54% | 3,962,112 |
| Apr 24, 2026 | 880.00 | 880.00 | 750.00 | 777.50 | 777.50 | -9.44% | 2,532,443 |
| Apr 23, 2026 | 931.00 | 943.00 | 850.00 | 858.50 | 858.50 | -7.49% | 1,680,946 |
| Apr 22, 2026 | 880.00 | 957.00 | 876.00 | 928.00 | 928.00 | 3.28% | 1,224,475 |
| Apr 21, 2026 | 912.00 | 916.00 | 870.00 | 898.50 | 898.50 | -1.43% | 544,920 |
| Apr 20, 2026 | 890.00 | 920.00 | 858.00 | 911.50 | 911.50 | 6.11% | 1,463,660 |
| Apr 17, 2026 | 900.50 | 903.00 | 840.00 | 859.00 | 859.00 | -4.61% | 796,440 |
| Apr 16, 2026 | 815.50 | 918.00 | 815.50 | 900.50 | 900.50 | 6.25% | 1,539,168 |
| Apr 15, 2026 | 951.00 | 978.00 | 815.00 | 847.50 | 847.50 | -10.88% | 2,149,528 |
| Apr 14, 2026 | 970.00 | 1,008.00 | 944.00 | 951.00 | 951.00 | -0.94% | 898,830 |
| Apr 13, 2026 | 1,028.00 | 1,030.00 | 944.00 | 960.00 | 960.00 | -3.81% | 1,387,372 |
| Apr 10, 2026 | 1,022.00 | 1,045.00 | 985.00 | 998.00 | 998.00 | - | 1,051,904 |
| Apr 9, 2026 | 1,000.00 | 1,097.00 | 981.00 | 998.00 | 998.00 | -0.10% | 2,032,116 |
| Apr 8, 2026 | 1,030.00 | 1,059.00 | 972.00 | 999.00 | 999.00 | 5.21% | 1,957,321 |
| Apr 2, 2026 | 1,021.00 | 1,030.00 | 940.00 | 949.50 | 949.50 | -10.42% | 1,399,397 |
| Apr 1, 2026 | 1,020.00 | 1,104.00 | 990.00 | 1,060.00 | 1,060.00 | 14.04% | 2,830,960 |
| Mar 31, 2026 | 990.00 | 1,040.00 | 920.00 | 929.50 | 929.50 | -8.33% | 1,295,562 |
| Mar 30, 2026 | 949.00 | 1,048.00 | 920.00 | 1,014.00 | 1,014.00 | 2.42% | 1,000,772 |
| Mar 27, 2026 | 985.00 | 990.00 | 920.00 | 990.00 | 990.00 | 0.41% | 1,153,226 |
| Mar 26, 2026 | 1,100.00 | 1,117.00 | 979.00 | 986.00 | 986.00 | -8.62% | 1,188,866 |
| Mar 25, 2026 | 1,060.00 | 1,098.00 | 1,000.00 | 1,079.00 | 1,079.00 | 4.76% | 2,008,355 |
| Mar 24, 2026 | 964.50 | 1,032.00 | 933.50 | 1,030.00 | 1,030.00 | 12.38% | 1,683,910 |
| Mar 23, 2026 | 995.00 | 1,048.00 | 900.00 | 916.50 | 916.50 | -9.17% | 2,078,676 |
| Mar 20, 2026 | 1,115.00 | 1,127.00 | 998.00 | 1,009.00 | 1,009.00 | -5.35% | 1,306,380 |
| Mar 19, 2026 | 1,176.00 | 1,236.00 | 1,051.00 | 1,066.00 | 1,066.00 | -13.89% | 2,153,075 |
| Mar 18, 2026 | 1,080.00 | 1,330.00 | 1,070.00 | 1,238.00 | 1,238.00 | 19.85% | 3,003,125 |
| Mar 17, 2026 | 1,058.00 | 1,100.00 | 1,030.00 | 1,033.00 | 1,033.00 | 0.58% | 1,112,631 |
| Mar 16, 2026 | 1,028.00 | 1,072.00 | 968.00 | 1,027.00 | 1,027.00 | 1.68% | 1,835,514 |