Minth Group Limited (HKG:0425)
Hong Kong · Delayed Price · Currency is HKD 38.32
+2.18 (6.03%)
Nov 4, 2025, 4:08 PM HKT
Minth Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 36.20 | 38.88 | 36.08 | 38.32 | 38.32 | 6.03% | 13,668,356 |
| Nov 3, 2025 | 37.02 | 38.00 | 35.08 | 36.14 | 36.14 | 4.94% | 12,112,520 |
| Oct 31, 2025 | 35.38 | 35.40 | 33.80 | 34.44 | 34.44 | -1.82% | 6,974,298 |
| Oct 30, 2025 | 35.52 | 35.80 | 34.50 | 35.08 | 35.08 | 0.34% | 8,141,211 |
| Oct 28, 2025 | 35.00 | 35.88 | 34.54 | 34.96 | 34.96 | -1.41% | 9,179,889 |
| Oct 27, 2025 | 34.04 | 35.52 | 33.38 | 35.46 | 35.46 | 11.44% | 11,541,594 |
| Oct 24, 2025 | 31.60 | 32.28 | 31.60 | 31.82 | 31.82 | 1.14% | 4,470,724 |
| Oct 23, 2025 | 31.64 | 31.98 | 30.52 | 31.46 | 31.46 | -1.93% | 3,281,063 |
| Oct 22, 2025 | 31.08 | 32.34 | 30.72 | 32.08 | 32.08 | 2.56% | 4,758,989 |
| Oct 21, 2025 | 31.14 | 32.00 | 31.02 | 31.28 | 31.28 | 0.45% | 5,209,722 |
| Oct 20, 2025 | 30.78 | 31.46 | 30.10 | 31.14 | 31.14 | 5.63% | 5,198,899 |
| Oct 17, 2025 | 30.04 | 30.56 | 29.08 | 29.48 | 29.48 | -3.53% | 9,972,206 |
| Oct 16, 2025 | 31.24 | 32.20 | 30.32 | 30.56 | 30.56 | -1.93% | 7,614,827 |
| Oct 15, 2025 | 29.84 | 31.54 | 29.84 | 31.16 | 31.16 | 4.42% | 9,561,185 |
| Oct 14, 2025 | 33.70 | 33.70 | 29.70 | 29.84 | 29.84 | -8.18% | 9,366,423 |
| Oct 13, 2025 | 31.28 | 32.66 | 31.00 | 32.50 | 32.50 | -0.43% | 9,096,716 |
| Oct 10, 2025 | 35.10 | 35.10 | 32.36 | 32.64 | 32.64 | -7.01% | 11,615,215 |
| Oct 9, 2025 | 35.76 | 36.28 | 34.68 | 35.10 | 35.10 | -0.85% | 7,356,206 |
| Oct 8, 2025 | 35.70 | 35.70 | 34.62 | 35.40 | 35.40 | -0.90% | 1,677,000 |
| Oct 6, 2025 | 36.02 | 36.18 | 35.04 | 35.72 | 35.72 | -1.38% | 4,553,377 |
| Oct 3, 2025 | 36.90 | 36.90 | 35.28 | 36.22 | 36.22 | -2.06% | 5,149,779 |
| Oct 2, 2025 | 34.00 | 37.20 | 33.62 | 36.98 | 36.98 | 9.34% | 7,635,031 |
| Sep 30, 2025 | 33.88 | 34.30 | 33.18 | 33.82 | 33.82 | -0.53% | 7,462,416 |
| Sep 29, 2025 | 32.72 | 34.46 | 32.54 | 34.00 | 34.00 | 4.04% | 7,683,553 |
| Sep 26, 2025 | 34.16 | 34.16 | 32.10 | 32.68 | 32.68 | -4.33% | 10,900,129 |
| Sep 25, 2025 | 35.70 | 35.70 | 33.40 | 34.16 | 34.16 | -2.62% | 8,588,439 |
| Sep 24, 2025 | 34.90 | 35.70 | 34.30 | 35.08 | 35.08 | 1.27% | 8,158,720 |
| Sep 23, 2025 | 36.90 | 36.90 | 33.52 | 34.64 | 34.64 | -5.87% | 15,517,500 |
| Sep 22, 2025 | 36.80 | 37.96 | 36.20 | 36.80 | 36.80 | 1.15% | 9,638,208 |
| Sep 19, 2025 | 34.52 | 36.84 | 34.52 | 36.38 | 36.38 | 2.19% | 15,680,650 |
| Sep 18, 2025 | 36.00 | 36.70 | 34.60 | 35.60 | 35.60 | 0.34% | 13,511,992 |
| Sep 17, 2025 | 33.20 | 36.28 | 33.12 | 35.48 | 35.48 | 6.04% | 24,783,941 |
| Sep 16, 2025 | 31.18 | 33.82 | 30.70 | 33.46 | 33.46 | 7.45% | 16,929,095 |
| Sep 15, 2025 | 31.18 | 32.30 | 30.88 | 31.14 | 31.14 | -0.13% | 6,238,050 |
| Sep 12, 2025 | 31.58 | 32.22 | 30.76 | 31.18 | 31.18 | -1.27% | 7,669,537 |
| Sep 11, 2025 | 31.00 | 31.78 | 30.06 | 31.58 | 31.58 | 2.53% | 6,456,706 |
| Sep 10, 2025 | 31.36 | 31.36 | 30.50 | 30.80 | 30.80 | -1.16% | 6,221,436 |
| Sep 9, 2025 | 32.00 | 32.30 | 31.00 | 31.16 | 31.16 | -1.95% | 10,055,074 |
| Sep 8, 2025 | 30.02 | 31.86 | 29.92 | 31.78 | 31.78 | 5.86% | 12,759,361 |
| Sep 5, 2025 | 28.80 | 30.24 | 28.80 | 30.02 | 30.02 | 3.66% | 8,802,066 |
| Sep 4, 2025 | 29.78 | 30.02 | 28.54 | 28.96 | 28.96 | -3.21% | 12,634,659 |
| Sep 3, 2025 | 30.20 | 30.48 | 29.50 | 29.92 | 29.92 | -0.99% | 10,866,979 |
| Sep 2, 2025 | 31.00 | 31.00 | 29.90 | 30.22 | 30.22 | -0.20% | 9,139,600 |
| Sep 1, 2025 | 32.88 | 33.50 | 29.84 | 30.28 | 30.28 | -7.91% | 21,700,011 |
| Aug 29, 2025 | 31.90 | 33.10 | 31.54 | 32.88 | 32.88 | 3.66% | 10,403,645 |
| Aug 28, 2025 | 34.00 | 34.00 | 30.74 | 31.72 | 31.72 | -8.90% | 29,094,257 |
| Aug 27, 2025 | 35.36 | 35.64 | 34.46 | 34.82 | 34.82 | -1.53% | 8,881,528 |
| Aug 26, 2025 | 34.98 | 35.92 | 34.16 | 35.36 | 35.36 | 1.78% | 14,831,800 |
| Aug 25, 2025 | 32.40 | 34.88 | 32.40 | 34.74 | 34.74 | 7.42% | 12,286,280 |
| Aug 22, 2025 | 31.14 | 32.40 | 31.14 | 32.34 | 32.34 | 2.08% | 8,695,688 |