Min Xin Holdings Limited (HKG:0222)
Hong Kong · Delayed Price · Currency is HKD 3.005
-0.005 (-0.17%)
Aug 3, 2026, 1:39 PM HKT
Min Xin Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 3.00 | 3.01 | 3.00 | 3.01 | - | -0.17% | 16,000 |
| Jul 31, 2026 | 3.08 | 3.09 | 3.01 | 3.01 | 3.01 | -1.95% | 34,000 |
| Jul 30, 2026 | 3.08 | 3.08 | 3.07 | 3.07 | 3.07 | -0.97% | 16,000 |
| Jul 29, 2026 | 3.05 | 3.10 | 3.05 | 3.10 | 3.10 | -0.96% | 18,000 |
| Jul 28, 2026 | 3.13 | 3.14 | 3.13 | 3.13 | 3.13 | 4.33% | 18,000 |
| Jul 27, 2026 | 3.17 | 3.17 | 3.00 | 3.00 | 3.00 | -5.66% | 22,000 |
| Jul 24, 2026 | 3.19 | 3.19 | 3.18 | 3.18 | 3.18 | - | 16,000 |
| Jul 23, 2026 | 3.20 | 3.23 | 3.02 | 3.18 | 3.18 | -1.24% | 24,000 |
| Jul 22, 2026 | 3.19 | 3.22 | 3.19 | 3.22 | 3.22 | 0.63% | 20,000 |
| Jul 21, 2026 | 3.19 | 3.20 | 3.19 | 3.20 | 3.20 | 0.31% | 20,000 |
| Jul 20, 2026 | 3.16 | 3.20 | 2.91 | 3.19 | 3.19 | 0.95% | 20,000 |
| Jul 17, 2026 | 3.17 | 3.17 | 3.16 | 3.16 | 3.16 | -0.63% | 16,000 |
| Jul 16, 2026 | 3.19 | 3.19 | 3.18 | 3.18 | 3.18 | -0.63% | 56,000 |
| Jul 15, 2026 | 3.23 | 3.23 | 3.00 | 3.20 | 3.20 | -1.23% | 208,000 |
| Jul 14, 2026 | 3.26 | 3.26 | 3.24 | 3.24 | 3.24 | - | 18,000 |
| Jul 13, 2026 | 3.25 | 3.25 | 3.24 | 3.24 | 3.24 | -0.61% | 20,000 |
| Jul 10, 2026 | 3.27 | 3.27 | 3.26 | 3.26 | 3.26 | - | 16,000 |
| Jul 9, 2026 | 3.27 | 3.27 | 3.26 | 3.26 | 3.26 | -0.61% | 20,000 |
| Jul 8, 2026 | 3.34 | 3.34 | 3.12 | 3.28 | 3.28 | -2.09% | 18,000 |
| Jul 7, 2026 | 3.37 | 3.37 | 3.35 | 3.35 | 3.35 | -1.18% | 16,000 |
| Jul 6, 2026 | 3.40 | 3.40 | 3.39 | 3.39 | 3.39 | -2.31% | 20,000 |
| Jul 3, 2026 | 3.46 | 3.47 | 3.46 | 3.47 | 3.47 | -0.29% | 108,000 |
| Jul 2, 2026 | 3.47 | 3.49 | 3.47 | 3.48 | 3.48 | -0.57% | 24,000 |
| Jun 30, 2026 | 3.47 | 3.50 | 3.20 | 3.50 | 3.50 | - | 148,000 |
| Jun 29, 2026 | 3.43 | 3.50 | 3.43 | 3.50 | 3.50 | 2.94% | 140,000 |
| Jun 26, 2026 | 3.35 | 3.40 | 3.16 | 3.40 | 3.40 | 3.98% | 254,000 |
| Jun 25, 2026 | 2.90 | 3.35 | 2.90 | 3.35 | 3.27 | 19.64% | 292,000 |
| Jun 24, 2026 | 2.60 | 2.80 | 2.48 | 2.80 | 2.73 | 20.69% | 44,000 |
| Jun 23, 2026 | 2.30 | 2.30 | 2.30 | 2.32 | 2.26 | -1.28% | 2,000 |
| Jun 22, 2026 | 2.35 | 2.35 | 2.35 | 2.35 | 2.29 | - | - |
| Jun 18, 2026 | 2.35 | 2.35 | 2.35 | 2.35 | 2.29 | - | - |
| Jun 17, 2026 | 2.34 | 2.35 | 2.34 | 2.35 | 2.29 | 4.44% | 40,000 |
| Jun 16, 2026 | 2.25 | 2.25 | 2.25 | 2.25 | 2.20 | 4.17% | 12,000 |
| Jun 15, 2026 | 2.16 | 2.16 | 2.16 | 2.16 | 2.11 | - | - |
| Jun 12, 2026 | 2.16 | 2.16 | 2.16 | 2.16 | 2.11 | - | - |
| Jun 11, 2026 | 2.16 | 2.16 | 2.16 | 2.16 | 2.11 | - | - |
| Jun 10, 2026 | 2.16 | 2.16 | 2.16 | 2.16 | 2.11 | - | - |
| Jun 9, 2026 | 2.12 | 2.12 | 2.12 | 2.16 | 2.11 | -8.09% | 8,000 |
| Jun 8, 2026 | 2.35 | 2.35 | 2.35 | 2.35 | 2.29 | - | - |
| Jun 5, 2026 | 2.35 | 2.35 | 2.35 | 2.35 | 2.29 | - | - |
| Jun 4, 2026 | 2.35 | 2.35 | 2.35 | 2.35 | 2.29 | - | - |
| Jun 3, 2026 | 2.35 | 2.35 | 2.35 | 2.35 | 2.29 | - | - |
| Jun 2, 2026 | 2.35 | 2.35 | 2.35 | 2.35 | 2.29 | - | - |
| Jun 1, 2026 | 2.35 | 2.35 | 2.35 | 2.35 | 2.29 | - | - |
| May 29, 2026 | 2.34 | 2.35 | 2.34 | 2.35 | 2.29 | 0.43% | 10,000 |
| May 28, 2026 | 2.34 | 2.34 | 2.34 | 2.34 | 2.28 | - | - |
| May 27, 2026 | 2.34 | 2.34 | 2.34 | 2.34 | 2.28 | - | - |
| May 26, 2026 | 2.34 | 2.34 | 2.34 | 2.34 | 2.28 | - | 2,000 |
| May 22, 2026 | 2.35 | 2.35 | 2.35 | 2.34 | 2.28 | 7.34% | 4,000 |
| May 21, 2026 | 2.05 | 2.18 | 2.05 | 2.18 | 2.13 | -8.02% | 26,000 |