MINISO Group Holding Limited (HKG:9896)
Hong Kong · Delayed Price · Currency is HKD 48.12
+0.58 (1.22%)
Aug 29, 2025, 4:08 PM HKT
MINISO Group Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 48.06 | 48.80 | 47.42 | 48.12 | 48.12 | 1.22% | 4,845,438 |
| Aug 28, 2025 | 48.06 | 48.72 | 46.82 | 47.54 | 47.54 | -2.62% | 5,577,044 |
| Aug 27, 2025 | 49.96 | 50.50 | 48.12 | 48.82 | 48.82 | -1.93% | 8,232,640 |
| Aug 26, 2025 | 49.32 | 51.30 | 48.84 | 49.78 | 49.78 | 1.51% | 16,190,938 |
| Aug 25, 2025 | 51.40 | 51.95 | 48.30 | 49.04 | 49.04 | 4.12% | 17,365,861 |
| Aug 22, 2025 | 42.98 | 47.74 | 42.98 | 47.10 | 47.10 | 20.58% | 59,344,284 |
| Aug 21, 2025 | 41.32 | 41.36 | 37.78 | 39.06 | 39.06 | -4.45% | 11,839,550 |
| Aug 20, 2025 | 39.20 | 41.14 | 38.76 | 40.88 | 40.88 | 3.55% | 8,326,482 |
| Aug 19, 2025 | 40.00 | 40.36 | 39.10 | 39.48 | 39.48 | -0.35% | 3,783,472 |
| Aug 18, 2025 | 39.22 | 40.24 | 39.00 | 39.62 | 39.62 | 2.64% | 6,096,322 |
| Aug 15, 2025 | 38.50 | 38.66 | 37.90 | 38.60 | 38.60 | -0.26% | 3,614,900 |
| Aug 14, 2025 | 39.80 | 39.96 | 38.54 | 38.70 | 38.70 | -2.07% | 4,297,711 |
| Aug 13, 2025 | 39.00 | 39.62 | 38.86 | 39.52 | 39.52 | 2.17% | 3,426,072 |
| Aug 12, 2025 | 39.88 | 39.88 | 38.50 | 38.68 | 38.68 | -2.62% | 3,903,685 |
| Aug 11, 2025 | 40.00 | 40.58 | 39.24 | 39.72 | 39.72 | 0.25% | 4,403,355 |
| Aug 8, 2025 | 40.30 | 40.50 | 39.44 | 39.62 | 39.62 | -1.44% | 3,460,351 |
| Aug 7, 2025 | 38.46 | 40.48 | 38.40 | 40.20 | 40.20 | 4.96% | 11,955,000 |
| Aug 6, 2025 | 38.46 | 38.50 | 37.70 | 38.30 | 38.30 | 0.05% | 3,624,263 |
| Aug 5, 2025 | 37.80 | 38.66 | 37.74 | 38.28 | 38.28 | 1.81% | 5,594,640 |
| Aug 4, 2025 | 36.68 | 37.74 | 36.32 | 37.60 | 37.60 | 1.48% | 3,785,159 |
| Aug 1, 2025 | 37.10 | 37.55 | 36.20 | 37.05 | 37.05 | -0.80% | 5,115,143 |
| Jul 31, 2025 | 39.20 | 39.20 | 36.80 | 37.35 | 37.35 | -4.84% | 11,405,448 |
| Jul 30, 2025 | 38.45 | 39.85 | 37.65 | 39.25 | 39.25 | 2.61% | 11,463,440 |
| Jul 29, 2025 | 37.80 | 38.40 | 36.85 | 38.25 | 38.25 | 2.00% | 6,314,039 |
| Jul 28, 2025 | 38.30 | 38.40 | 37.10 | 37.50 | 37.50 | -0.66% | 6,496,471 |
| Jul 25, 2025 | 37.35 | 38.35 | 36.80 | 37.75 | 37.75 | 2.86% | 11,916,672 |
| Jul 24, 2025 | 34.65 | 37.45 | 34.60 | 36.70 | 36.70 | 7.00% | 22,507,199 |
| Jul 23, 2025 | 34.25 | 34.55 | 34.00 | 34.30 | 34.30 | 0.73% | 7,135,518 |
| Jul 22, 2025 | 34.65 | 34.85 | 33.90 | 34.05 | 34.05 | -1.73% | 6,542,335 |
| Jul 21, 2025 | 35.35 | 35.60 | 34.35 | 34.65 | 34.65 | -1.42% | 6,346,928 |
| Jul 18, 2025 | 34.80 | 35.35 | 34.55 | 35.15 | 35.15 | 1.01% | 5,168,100 |
| Jul 17, 2025 | 34.95 | 35.10 | 34.60 | 34.80 | 34.80 | -0.29% | 2,999,800 |
| Jul 16, 2025 | 35.85 | 36.00 | 34.85 | 34.90 | 34.90 | -1.97% | 4,589,360 |
| Jul 15, 2025 | 35.45 | 35.90 | 34.55 | 35.60 | 35.60 | 0.56% | 4,575,031 |
| Jul 14, 2025 | 34.85 | 35.45 | 34.35 | 35.40 | 35.40 | 1.72% | 3,336,814 |
| Jul 11, 2025 | 35.20 | 35.65 | 34.70 | 34.80 | 34.80 | -1.28% | 4,102,512 |
| Jul 10, 2025 | 35.45 | 35.55 | 34.70 | 35.25 | 35.25 | -0.56% | 4,385,203 |
| Jul 9, 2025 | 35.95 | 35.95 | 35.25 | 35.45 | 35.45 | -0.98% | 2,598,794 |
| Jul 8, 2025 | 35.60 | 36.20 | 35.50 | 35.80 | 35.80 | 0.85% | 3,606,055 |
| Jul 7, 2025 | 35.10 | 35.90 | 34.50 | 35.50 | 35.50 | 1.72% | 5,518,482 |
| Jul 4, 2025 | 35.35 | 35.35 | 34.75 | 34.90 | 34.90 | -0.85% | 2,306,594 |
| Jul 3, 2025 | 35.75 | 35.95 | 34.75 | 35.20 | 35.20 | -0.71% | 2,536,429 |
| Jul 2, 2025 | 36.10 | 36.10 | 35.20 | 35.45 | 35.45 | -0.42% | 2,864,449 |
| Jun 30, 2025 | 34.90 | 36.25 | 34.90 | 35.60 | 35.60 | 2.01% | 5,746,575 |
| Jun 27, 2025 | 34.95 | 35.15 | 34.55 | 34.90 | 34.90 | 0.29% | 2,771,916 |
| Jun 26, 2025 | 35.10 | 35.10 | 34.55 | 34.80 | 34.80 | -0.85% | 3,891,547 |
| Jun 25, 2025 | 34.95 | 35.35 | 34.60 | 35.10 | 35.10 | 1.89% | 5,096,507 |
| Jun 24, 2025 | 34.05 | 34.80 | 33.85 | 34.45 | 34.45 | 2.68% | 5,343,425 |
| Jun 23, 2025 | 33.65 | 33.70 | 32.65 | 33.55 | 33.55 | -1.18% | 5,131,200 |
| Jun 20, 2025 | 34.00 | 34.40 | 33.75 | 33.95 | 33.95 | -0.15% | 7,653,965 |