Mininglamp Technology (HKG:2718)
Hong Kong · Delayed Price · Currency is HKD 321.40
-7.40 (-2.25%)
May 29, 2026, 4:08 PM HKT
Mininglamp Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |