Mininglamp Technology (HKG:2718)
Hong Kong · Delayed Price · Currency is HKD 37.60
0.00 (0.00%)
Aug 20, 2026, 9:45 AM HKT
Mininglamp Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 41.80 | 41.80 | 37.56 | 37.82 | - | -10.51% | 2,251,480 |
| Aug 18, 2026 | 47.20 | 47.88 | 41.12 | 42.26 | 42.26 | -9.08% | 4,841,386 |
| Aug 17, 2026 | 45.98 | 47.02 | 44.10 | 46.48 | 46.48 | 2.02% | 3,235,140 |
| Aug 14, 2026 | 44.44 | 46.50 | 43.14 | 45.56 | 45.56 | 2.71% | 4,415,630 |
| Aug 13, 2026 | 45.80 | 47.20 | 44.28 | 44.36 | 44.36 | -1.77% | 4,287,014 |
| Aug 12, 2026 | 45.86 | 48.00 | 45.16 | 45.16 | 45.16 | -1.83% | 3,276,906 |
| Aug 11, 2026 | 48.14 | 48.80 | 44.28 | 46.00 | 46.00 | -2.99% | 3,322,053 |
| Aug 10, 2026 | 43.88 | 50.80 | 43.14 | 47.42 | 47.42 | 7.29% | 9,744,941 |
| Aug 7, 2026 | 43.50 | 46.58 | 41.20 | 44.20 | 44.20 | - | 6,090,048 |
| Aug 6, 2026 | 47.00 | 50.50 | 44.20 | 44.20 | 44.20 | -8.15% | 6,141,350 |
| Aug 5, 2026 | 50.60 | 50.80 | 47.18 | 48.12 | 48.12 | -2.67% | 4,540,367 |
| Aug 4, 2026 | 52.40 | 53.75 | 48.54 | 49.44 | 49.44 | -6.72% | 4,389,943 |
| Aug 3, 2026 | 48.40 | 55.90 | 47.04 | 53.00 | 53.00 | 15.62% | 9,399,362 |
| Jul 31, 2026 | 56.60 | 56.60 | 23.86 | 45.84 | 45.84 | -31.12% | 14,560,744 |
| Jul 30, 2026 | 100.00 | 100.00 | 66.55 | 66.55 | 66.55 | -27.66% | 1,352,668 |
| Jul 29, 2026 | 98.75 | 115.90 | 91.05 | 92.00 | 92.00 | -2.13% | 1,100,923 |
| Jul 28, 2026 | 109.00 | 109.00 | 90.35 | 94.00 | 94.00 | -8.91% | 311,195 |
| Jul 27, 2026 | 99.00 | 104.80 | 90.50 | 103.20 | 103.20 | 7.39% | 310,485 |
| Jul 24, 2026 | 105.80 | 105.80 | 94.70 | 96.10 | 96.10 | -9.17% | 114,387 |
| Jul 23, 2026 | 109.60 | 109.60 | 102.60 | 105.80 | 105.80 | -0.47% | 98,927 |
| Jul 22, 2026 | 114.50 | 117.50 | 103.80 | 106.30 | 106.30 | -7.89% | 202,802 |
| Jul 21, 2026 | 114.30 | 119.90 | 106.00 | 115.40 | 115.40 | 2.76% | 155,483 |
| Jul 20, 2026 | 118.90 | 126.00 | 110.30 | 112.30 | 112.30 | 1.81% | 296,590 |
| Jul 17, 2026 | 132.00 | 132.00 | 110.00 | 110.30 | 110.30 | -16.06% | 215,584 |
| Jul 16, 2026 | 144.00 | 144.00 | 130.90 | 131.40 | 131.40 | -5.81% | 84,051 |
| Jul 15, 2026 | 131.90 | 145.00 | 128.30 | 139.50 | 139.50 | 5.84% | 173,326 |
| Jul 14, 2026 | 138.00 | 140.90 | 124.30 | 131.80 | 131.80 | -4.01% | 139,740 |
| Jul 13, 2026 | 138.90 | 155.00 | 131.90 | 137.30 | 137.30 | -0.51% | 352,674 |
| Jul 10, 2026 | 152.00 | 158.00 | 138.00 | 138.00 | 138.00 | -8.67% | 189,441 |
| Jul 9, 2026 | 169.80 | 169.80 | 149.90 | 151.10 | 151.10 | -5.86% | 250,284 |
| Jul 8, 2026 | 158.10 | 176.00 | 146.00 | 160.50 | 160.50 | 1.58% | 431,608 |
| Jul 7, 2026 | 169.00 | 179.30 | 153.10 | 158.00 | 158.00 | -6.06% | 281,852 |
| Jul 6, 2026 | 187.70 | 187.80 | 168.20 | 168.20 | 168.20 | -10.53% | 103,689 |
| Jul 3, 2026 | 197.00 | 199.90 | 185.30 | 188.00 | 188.00 | -5.81% | 151,095 |
| Jul 2, 2026 | 207.40 | 208.20 | 190.10 | 199.60 | 199.60 | -3.76% | 100,606 |
| Jun 30, 2026 | 228.00 | 228.00 | 206.60 | 207.40 | 207.40 | -6.32% | 112,486 |
| Jun 29, 2026 | 214.40 | 235.60 | 214.40 | 221.40 | 221.40 | 1.47% | 172,660 |
| Jun 26, 2026 | 228.00 | 228.00 | 214.20 | 218.20 | 218.20 | -3.96% | 62,178 |
| Jun 25, 2026 | 232.60 | 232.60 | 212.40 | 227.20 | 227.20 | 0.26% | 124,475 |
| Jun 24, 2026 | 227.00 | 242.00 | 218.40 | 226.60 | 226.60 | 1.61% | 203,740 |
| Jun 23, 2026 | 246.00 | 246.00 | 221.20 | 223.00 | 223.00 | -7.62% | 192,247 |
| Jun 22, 2026 | 215.40 | 253.60 | 207.40 | 241.40 | 241.40 | 14.30% | 678,524 |
| 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 |