Mininglamp Technology (HKG:2718)
Hong Kong · Delayed Price · Currency is HKD 204.00
-8.20 (-3.86%)
At close: Mar 27, 2026
Mininglamp Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 207.20 | 209.40 | 202.20 | 204.00 | 204.00 | -3.86% | 214,720 |
| Mar 26, 2026 | 210.40 | 212.20 | 202.60 | 212.20 | 212.20 | 0.86% | 222,040 |
| Mar 25, 2026 | 212.00 | 213.20 | 205.00 | 210.40 | 210.40 | -0.57% | 218,120 |
| Mar 24, 2026 | 214.40 | 215.60 | 208.00 | 211.60 | 211.60 | 0.47% | 239,200 |
| Mar 23, 2026 | 220.20 | 220.20 | 206.80 | 210.60 | 210.60 | -5.14% | 220,800 |
| Mar 20, 2026 | 220.00 | 222.00 | 209.00 | 222.00 | 222.00 | 2.30% | 198,480 |
| Mar 19, 2026 | 228.80 | 228.80 | 213.00 | 217.00 | 217.00 | -5.16% | 197,880 |
| Mar 18, 2026 | 218.00 | 247.40 | 211.40 | 228.80 | 228.80 | 8.23% | 264,600 |
| Mar 17, 2026 | 220.00 | 223.20 | 210.00 | 211.40 | 211.40 | -2.85% | 229,800 |
| Mar 16, 2026 | 208.60 | 225.60 | 203.00 | 217.60 | 217.60 | 4.41% | 257,160 |
| Mar 13, 2026 | 217.20 | 220.00 | 206.20 | 208.40 | 208.40 | -6.80% | 237,880 |
| Mar 12, 2026 | 233.60 | 233.60 | 218.20 | 223.60 | 223.60 | -2.87% | 217,220 |
| Mar 11, 2026 | 239.00 | 243.80 | 229.00 | 230.20 | 230.20 | -1.62% | 221,000 |
| Mar 10, 2026 | 244.00 | 245.00 | 229.00 | 234.00 | 234.00 | -2.34% | 180,840 |
| Mar 9, 2026 | 225.20 | 244.00 | 225.00 | 239.60 | 239.60 | -0.25% | 185,960 |
| 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 |