MINISO Group Holding Limited (HKG:9896)
Hong Kong · Delayed Price · Currency is HKD 44.54
+0.72 (1.64%)
Sep 30, 2025, 4:08 PM HKT
MINISO Group Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 44.18 | 44.78 | 43.98 | 44.54 | 44.54 | 1.64% | 4,091,074 |
| Sep 29, 2025 | 44.82 | 45.54 | 43.50 | 43.82 | 43.82 | 1.25% | 4,975,212 |
| Sep 26, 2025 | 43.58 | 44.50 | 43.10 | 43.28 | 43.28 | -2.61% | 3,374,318 |
| Sep 25, 2025 | 45.50 | 45.50 | 43.88 | 44.44 | 44.44 | -2.46% | 4,769,174 |
| Sep 24, 2025 | 46.28 | 46.28 | 45.14 | 45.56 | 45.56 | -1.77% | 3,579,390 |
| Sep 23, 2025 | 47.98 | 47.98 | 45.80 | 46.38 | 46.38 | -3.82% | 4,424,410 |
| Sep 22, 2025 | 48.30 | 49.42 | 47.64 | 48.22 | 48.22 | -0.54% | 4,918,981 |
| Sep 19, 2025 | 47.86 | 49.08 | 47.62 | 48.48 | 48.48 | 1.47% | 5,180,657 |
| Sep 18, 2025 | 48.12 | 49.44 | 46.94 | 47.78 | 47.78 | -0.71% | 5,549,433 |
| Sep 17, 2025 | 47.86 | 48.40 | 47.72 | 48.12 | 48.12 | 0.54% | 4,005,572 |
| Sep 16, 2025 | 47.96 | 48.30 | 47.42 | 47.86 | 47.86 | 0.42% | 2,867,451 |
| Sep 15, 2025 | 48.20 | 48.44 | 47.00 | 47.66 | 47.66 | -0.50% | 5,053,400 |
| Sep 12, 2025 | 49.40 | 49.50 | 47.10 | 47.90 | 47.90 | -1.16% | 5,299,134 |
| Sep 11, 2025 | 49.80 | 49.80 | 48.22 | 48.46 | 48.46 | -2.14% | 5,295,722 |
| Sep 10, 2025 | 50.90 | 50.90 | 49.20 | 49.52 | 49.52 | -1.75% | 4,822,143 |
| Sep 9, 2025 | 49.52 | 50.65 | 49.52 | 50.40 | 50.40 | 2.48% | 5,280,589 |
| Sep 8, 2025 | 47.68 | 49.42 | 47.30 | 49.18 | 49.18 | 3.15% | 4,359,008 |
| Sep 5, 2025 | 46.68 | 47.76 | 46.56 | 47.68 | 47.68 | 3.07% | 4,388,724 |
| Sep 4, 2025 | 48.72 | 48.90 | 45.82 | 46.26 | 46.26 | -4.66% | 6,204,390 |
| Sep 3, 2025 | 48.90 | 48.98 | 47.66 | 48.52 | 47.96 | 1.34% | 3,495,964 |
| Sep 2, 2025 | 48.68 | 49.20 | 47.38 | 47.88 | 47.33 | -1.24% | 3,837,339 |
| Sep 1, 2025 | 48.94 | 49.48 | 48.22 | 48.48 | 47.92 | 0.75% | 5,155,648 |
| Aug 29, 2025 | 48.06 | 48.80 | 47.42 | 48.12 | 47.56 | 1.22% | 4,839,438 |
| Aug 28, 2025 | 48.06 | 48.72 | 46.82 | 47.54 | 46.99 | -2.62% | 5,573,044 |
| Aug 27, 2025 | 49.96 | 50.50 | 48.12 | 48.82 | 48.26 | -1.93% | 8,229,440 |
| Aug 26, 2025 | 49.32 | 51.30 | 48.84 | 49.78 | 49.21 | 1.51% | 16,179,138 |
| Aug 25, 2025 | 51.40 | 51.95 | 48.30 | 49.04 | 48.47 | 4.12% | 17,365,661 |
| Aug 22, 2025 | 42.98 | 47.74 | 42.98 | 47.10 | 46.56 | 20.58% | 59,336,084 |
| Aug 21, 2025 | 41.32 | 41.36 | 37.78 | 39.06 | 38.61 | -4.45% | 11,839,550 |
| Aug 20, 2025 | 39.20 | 41.14 | 38.76 | 40.88 | 40.41 | 3.55% | 8,323,482 |
| Aug 19, 2025 | 40.00 | 40.36 | 39.10 | 39.48 | 39.02 | -0.35% | 3,782,872 |
| Aug 18, 2025 | 39.22 | 40.24 | 39.00 | 39.62 | 39.16 | 2.64% | 6,095,722 |
| Aug 15, 2025 | 38.50 | 38.66 | 37.90 | 38.60 | 38.15 | -0.26% | 3,613,700 |
| Aug 14, 2025 | 39.80 | 39.96 | 38.54 | 38.70 | 38.25 | -2.07% | 4,297,711 |
| Aug 13, 2025 | 39.00 | 39.62 | 38.86 | 39.52 | 39.06 | 2.17% | 3,423,872 |
| Aug 12, 2025 | 39.88 | 39.88 | 38.50 | 38.68 | 38.23 | -2.62% | 3,903,485 |
| Aug 11, 2025 | 40.00 | 40.58 | 39.24 | 39.72 | 39.26 | 0.25% | 4,403,155 |
| Aug 8, 2025 | 40.30 | 40.50 | 39.44 | 39.62 | 39.16 | -1.44% | 3,460,351 |
| Aug 7, 2025 | 38.46 | 40.48 | 38.40 | 40.20 | 39.74 | 4.96% | 11,954,800 |
| Aug 6, 2025 | 38.46 | 38.50 | 37.70 | 38.30 | 37.86 | 0.05% | 3,624,263 |
| Aug 5, 2025 | 37.80 | 38.66 | 37.74 | 38.28 | 37.84 | 1.81% | 5,594,440 |
| Aug 4, 2025 | 36.68 | 37.74 | 36.32 | 37.60 | 37.17 | 1.48% | 3,785,159 |
| Aug 1, 2025 | 37.10 | 37.55 | 36.20 | 37.05 | 36.62 | -0.80% | 5,115,143 |
| Jul 31, 2025 | 39.20 | 39.20 | 36.80 | 37.35 | 36.92 | -4.84% | 11,405,448 |
| Jul 30, 2025 | 38.45 | 39.85 | 37.65 | 39.25 | 38.80 | 2.61% | 11,463,440 |
| Jul 29, 2025 | 37.80 | 38.40 | 36.85 | 38.25 | 37.81 | 2.00% | 6,314,039 |
| Jul 28, 2025 | 38.30 | 38.40 | 37.10 | 37.50 | 37.07 | -0.66% | 6,496,471 |
| Jul 25, 2025 | 37.35 | 38.35 | 36.80 | 37.75 | 37.31 | 2.86% | 11,916,472 |
| Jul 24, 2025 | 34.65 | 37.45 | 34.60 | 36.70 | 36.28 | 7.00% | 22,507,199 |
| Jul 23, 2025 | 34.25 | 34.55 | 34.00 | 34.30 | 33.90 | 0.73% | 7,131,318 |