Mininglamp Technology (HKG:2718)
Hong Kong · Delayed Price · Currency is HKD 211.20
+3.80 (1.83%)
Jun 18, 2026, 4:08 PM HKT
Mininglamp Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 209.40 | 213.00 | 197.00 | 211.20 | 211.20 | 1.83% | 267,453 |
| Jun 17, 2026 | 229.80 | 230.80 | 203.40 | 207.40 | 207.40 | -8.63% | 315,055 |
| Jun 16, 2026 | 247.80 | 259.00 | 223.20 | 227.00 | 227.00 | -5.65% | 460,545 |
| Jun 15, 2026 | 247.00 | 264.80 | 220.00 | 240.60 | 240.60 | -1.80% | 1,161,925 |
| Jun 12, 2026 | 205.00 | 288.00 | 196.70 | 245.00 | 245.00 | 21.17% | 3,047,464 |
| Jun 11, 2026 | 168.60 | 314.80 | 167.50 | 202.20 | 202.20 | 19.93% | 1,870,027 |
| Jun 10, 2026 | 179.00 | 180.00 | 155.20 | 168.60 | 168.60 | -6.18% | 261,981 |
| Jun 9, 2026 | 208.20 | 208.40 | 178.00 | 179.70 | 179.70 | -8.87% | 207,874 |
| Jun 8, 2026 | 227.00 | 228.00 | 193.60 | 197.20 | 197.20 | -13.13% | 232,930 |
| Jun 5, 2026 | 265.00 | 265.00 | 223.00 | 227.00 | 227.00 | -14.98% | 205,275 |
| Jun 4, 2026 | 282.00 | 282.00 | 252.80 | 267.00 | 267.00 | -6.18% | 174,816 |
| Jun 3, 2026 | 294.20 | 313.40 | 280.00 | 284.60 | 284.60 | -3.20% | 108,839 |
| Jun 2, 2026 | 312.60 | 322.00 | 291.80 | 294.00 | 294.00 | -5.95% | 116,557 |
| Jun 1, 2026 | 321.00 | 337.80 | 305.00 | 312.60 | 312.60 | -2.74% | 199,317 |
| May 29, 2026 | 330.00 | 357.00 | 315.40 | 321.40 | 321.40 | -2.25% | 158,254 |
| May 28, 2026 | 325.60 | 339.00 | 320.80 | 328.80 | 328.80 | 0.98% | 163,564 |
| May 27, 2026 | 313.60 | 330.00 | 307.40 | 325.60 | 325.60 | 3.76% | 158,458 |
| May 26, 2026 | 263.00 | 315.00 | 250.00 | 313.80 | 313.80 | 18.95% | 265,045 |
| May 22, 2026 | 256.00 | 265.00 | 254.00 | 263.80 | 263.80 | 3.45% | 182,220 |
| May 21, 2026 | 248.20 | 279.40 | 248.00 | 255.00 | 255.00 | 4.34% | 206,064 |
| May 20, 2026 | 240.20 | 252.00 | 240.00 | 244.40 | 244.40 | - | 173,254 |
| May 19, 2026 | 230.60 | 248.40 | 230.60 | 244.40 | 244.40 | 5.98% | 228,006 |
| May 18, 2026 | 235.80 | 236.60 | 225.00 | 230.60 | 230.60 | -2.21% | 200,123 |
| May 15, 2026 | 234.40 | 242.80 | 229.40 | 235.80 | 235.80 | 0.60% | 215,102 |
| May 14, 2026 | 237.40 | 243.40 | 233.00 | 234.40 | 234.40 | -1.26% | 209,370 |
| May 13, 2026 | 248.20 | 248.20 | 235.80 | 237.40 | 237.40 | -2.30% | 193,613 |
| May 12, 2026 | 234.80 | 246.00 | 234.80 | 243.00 | 243.00 | 3.49% | 211,007 |
| May 11, 2026 | 231.40 | 238.20 | 222.00 | 234.80 | 234.80 | 1.47% | 200,789 |
| May 8, 2026 | 246.00 | 250.40 | 230.60 | 231.40 | 231.40 | -4.70% | 216,441 |
| May 7, 2026 | 231.40 | 246.80 | 228.60 | 242.80 | 242.80 | 4.93% | 222,834 |
| May 6, 2026 | 218.20 | 233.00 | 218.20 | 231.40 | 231.40 | 5.28% | 223,045 |
| May 5, 2026 | 225.00 | 225.00 | 217.40 | 219.80 | 219.80 | -1.52% | 205,473 |
| May 4, 2026 | 221.80 | 232.80 | 220.00 | 223.20 | 223.20 | 2.39% | 202,313 |
| Apr 30, 2026 | 223.00 | 226.00 | 216.40 | 218.00 | 218.00 | -2.24% | 208,063 |
| Apr 29, 2026 | 228.20 | 228.20 | 211.80 | 223.00 | 223.00 | -1.93% | 205,696 |
| Apr 28, 2026 | 245.60 | 245.60 | 225.60 | 227.40 | 227.40 | -7.33% | 199,829 |
| Apr 27, 2026 | 246.00 | 248.60 | 238.00 | 245.40 | 245.40 | 0.82% | 183,492 |
| Apr 24, 2026 | 241.00 | 256.20 | 241.00 | 243.40 | 243.40 | 1.00% | 197,651 |
| Apr 23, 2026 | 232.00 | 248.00 | 232.00 | 241.00 | 241.00 | 3.88% | 210,699 |
| Apr 22, 2026 | 226.80 | 233.80 | 223.40 | 232.00 | 232.00 | 0.26% | 207,040 |
| Apr 21, 2026 | 228.00 | 234.80 | 220.40 | 231.40 | 231.40 | 0.61% | 203,508 |
| Apr 20, 2026 | 221.60 | 242.60 | 216.80 | 230.00 | 230.00 | 6.19% | 219,613 |
| Apr 17, 2026 | 228.20 | 232.80 | 209.00 | 216.60 | 216.60 | -4.50% | 210,100 |
| Apr 16, 2026 | 205.80 | 226.80 | 205.80 | 226.80 | 226.80 | 10.31% | 228,513 |
| Apr 15, 2026 | 216.40 | 218.60 | 203.40 | 205.60 | 205.60 | -4.28% | 216,884 |
| Apr 14, 2026 | 207.40 | 215.80 | 206.20 | 214.80 | 214.80 | 4.99% | 237,014 |
| Apr 13, 2026 | 200.00 | 206.60 | 197.40 | 204.60 | 204.60 | -0.10% | 232,082 |
| Apr 10, 2026 | 201.80 | 206.80 | 199.80 | 204.80 | 204.80 | 2.30% | 255,291 |
| Apr 9, 2026 | 202.20 | 204.60 | 196.70 | 200.20 | 200.20 | -0.99% | 237,960 |
| Apr 8, 2026 | 207.00 | 212.00 | 202.20 | 202.20 | 202.20 | -1.84% | 277,240 |