Mininglamp Technology (HKG:2718)
Hong Kong · Delayed Price · Currency is HKD 240.20
-17.40 (-6.75%)
At close: Mar 6, 2026
Mininglamp Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 257.00 | 257.00 | 235.20 | 240.20 | 240.20 | -6.75% | 226,041 |
| Mar 5, 2026 | 260.00 | 266.60 | 255.60 | 257.60 | 257.60 | -1.38% | 175,480 |
| Mar 4, 2026 | 250.20 | 268.00 | 230.80 | 261.20 | 261.20 | 3.65% | 198,700 |
| Mar 3, 2026 | 260.20 | 279.60 | 248.80 | 252.00 | 252.00 | -5.48% | 232,680 |
| Mar 2, 2026 | 264.20 | 272.00 | 254.20 | 266.60 | 266.60 | 0.91% | 231,640 |
| Feb 27, 2026 | 255.00 | 266.60 | 250.20 | 264.20 | 264.20 | 3.28% | 221,360 |
| Feb 26, 2026 | 279.60 | 279.60 | 246.60 | 255.80 | 255.80 | -7.25% | 200,280 |
| Feb 25, 2026 | 265.80 | 281.80 | 265.80 | 275.80 | 275.80 | 3.84% | 219,800 |
| Feb 24, 2026 | 259.00 | 272.80 | 247.20 | 265.60 | 265.60 | 3.03% | 233,960 |
| Feb 23, 2026 | 257.00 | 265.80 | 252.60 | 257.80 | 257.80 | 0.39% | 201,440 |
| Feb 20, 2026 | 244.60 | 270.00 | 244.60 | 256.80 | 256.80 | 5.33% | 229,600 |
| Feb 16, 2026 | 240.20 | 252.20 | 230.00 | 243.80 | 243.80 | 2.01% | 153,280 |
| Feb 13, 2026 | 249.00 | 252.00 | 235.20 | 239.00 | 239.00 | -4.32% | 234,360 |
| Feb 12, 2026 | 242.00 | 250.40 | 236.80 | 249.80 | 249.80 | 3.22% | 226,980 |
| Feb 11, 2026 | 253.00 | 255.60 | 240.00 | 242.00 | 242.00 | -3.82% | 207,920 |
| Feb 10, 2026 | 244.60 | 256.80 | 243.80 | 251.60 | 251.60 | 3.28% | 266,860 |
| Feb 9, 2026 | 228.00 | 243.60 | 228.00 | 243.60 | 243.60 | 7.98% | 292,440 |
| Feb 6, 2026 | 222.00 | 231.20 | 210.00 | 225.60 | 225.60 | 0.80% | 225,440 |
| Feb 5, 2026 | 235.80 | 235.80 | 204.00 | 223.80 | 223.80 | -6.83% | 225,840 |
| Feb 4, 2026 | 244.00 | 254.00 | 235.00 | 240.20 | 240.20 | -4.23% | 193,760 |
| Feb 3, 2026 | 236.20 | 259.00 | 236.20 | 250.80 | 250.80 | 6.63% | 281,400 |
| Feb 2, 2026 | 244.00 | 252.80 | 235.20 | 235.20 | 235.20 | -4.55% | 174,360 |
| Jan 30, 2026 | 254.00 | 259.00 | 243.60 | 246.40 | 246.40 | -4.05% | 175,840 |
| Jan 29, 2026 | 245.60 | 260.00 | 240.80 | 256.80 | 256.80 | 4.56% | 241,635 |
| Jan 28, 2026 | 248.00 | 255.40 | 240.00 | 245.60 | 245.60 | -0.81% | 192,360 |
| Jan 27, 2026 | 240.60 | 249.80 | 232.60 | 247.60 | 247.60 | 3.25% | 215,280 |
| Jan 26, 2026 | 287.00 | 291.60 | 237.40 | 239.80 | 239.80 | -16.04% | 253,760 |
| Jan 23, 2026 | 283.60 | 292.80 | 280.00 | 285.60 | 285.60 | 0.71% | 212,720 |
| Jan 22, 2026 | 260.00 | 293.80 | 256.00 | 283.60 | 283.60 | 9.08% | 261,724 |
| Jan 21, 2026 | 254.80 | 262.80 | 252.20 | 260.00 | 260.00 | 1.96% | 219,160 |
| Jan 20, 2026 | 255.40 | 260.00 | 241.00 | 255.00 | 255.00 | -0.23% | 206,360 |
| Jan 19, 2026 | 256.40 | 261.00 | 245.20 | 255.60 | 255.60 | -0.31% | 254,480 |
| Jan 16, 2026 | 248.20 | 268.60 | 233.20 | 256.40 | 256.40 | 3.30% | 243,080 |
| Jan 15, 2026 | 250.60 | 255.60 | 235.60 | 248.20 | 248.20 | -0.96% | 219,100 |
| Jan 14, 2026 | 260.00 | 261.00 | 233.40 | 250.60 | 250.60 | -3.24% | 476,760 |
| Jan 13, 2026 | 234.80 | 261.60 | 232.00 | 259.00 | 259.00 | 12.71% | 279,816 |
| Jan 12, 2026 | 206.00 | 229.80 | 200.60 | 229.80 | 229.80 | 14.90% | 370,240 |
| Jan 9, 2026 | 193.80 | 202.20 | 192.40 | 200.00 | 200.00 | 3.20% | 335,720 |
| Jan 8, 2026 | 194.00 | 200.60 | 191.00 | 193.80 | 193.80 | -1.37% | 243,160 |
| Jan 7, 2026 | 194.00 | 198.00 | 193.00 | 196.50 | 196.50 | 1.29% | 287,600 |
| Jan 6, 2026 | 212.00 | 212.00 | 193.00 | 194.00 | 194.00 | -8.49% | 246,640 |
| Jan 5, 2026 | 200.00 | 213.20 | 197.00 | 212.00 | 212.00 | 6.00% | 317,104 |
| Jan 2, 2026 | 196.90 | 201.00 | 195.00 | 200.00 | 200.00 | 1.52% | 307,720 |
| Dec 31, 2025 | 193.50 | 199.70 | 193.20 | 197.00 | 197.00 | 1.70% | 162,640 |
| Dec 30, 2025 | 193.00 | 197.40 | 192.30 | 193.70 | 193.70 | 0.78% | 273,440 |
| Dec 29, 2025 | 201.00 | 201.00 | 189.80 | 192.20 | 192.20 | -4.85% | 269,360 |
| Dec 24, 2025 | 193.10 | 205.60 | 193.10 | 202.00 | 202.00 | 4.61% | 176,080 |
| Dec 23, 2025 | 195.20 | 198.40 | 193.00 | 193.10 | 193.10 | -1.08% | 217,280 |
| Dec 22, 2025 | 195.20 | 201.00 | 195.10 | 195.20 | 195.20 | 0.05% | 322,640 |
| Dec 19, 2025 | 190.00 | 198.50 | 190.00 | 195.10 | 195.10 | 1.61% | 259,440 |