Mininglamp Technology (HKG:2718)
Hong Kong · Delayed Price · Currency is HKD 231.40
-11.40 (-4.70%)
May 8, 2026, 4:08 PM HKT
Mininglamp Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 2, 2026 | 203.00 | 206.00 | 196.70 | 206.00 | 206.00 | 1.48% | 246,160 |
| Apr 1, 2026 | 212.40 | 213.00 | 200.60 | 203.00 | 203.00 | -1.55% | 240,880 |
| Mar 31, 2026 | 199.30 | 214.80 | 194.80 | 206.20 | 206.20 | 3.46% | 271,560 |
| Mar 30, 2026 | 204.00 | 204.00 | 192.20 | 199.30 | 199.30 | -2.30% | 261,320 |
| 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 |