MINISO Group Holding Limited (HKG:9896)
Hong Kong · Delayed Price · Currency is HKD 41.20
-0.90 (-2.14%)
Oct 31, 2025, 4:08 PM HKT
MINISO Group Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 41.98 | 42.44 | 41.40 | 41.48 | 41.48 | -1.47% | 1,236,182 |
| Oct 30, 2025 | 42.60 | 42.60 | 41.30 | 42.10 | 42.10 | -1.17% | 3,697,694 |
| Oct 28, 2025 | 43.50 | 43.68 | 42.38 | 42.60 | 42.60 | -1.34% | 2,773,917 |
| Oct 27, 2025 | 44.22 | 44.48 | 42.48 | 43.18 | 43.18 | -1.33% | 4,455,935 |
| Oct 24, 2025 | 42.86 | 44.08 | 42.78 | 43.76 | 43.76 | 3.16% | 2,588,647 |
| Oct 23, 2025 | 43.00 | 43.32 | 41.94 | 42.42 | 42.42 | -1.35% | 3,442,088 |
| Oct 22, 2025 | 43.10 | 43.10 | 42.20 | 43.00 | 43.00 | 0.19% | 3,252,131 |
| Oct 21, 2025 | 43.40 | 44.12 | 42.68 | 42.92 | 42.92 | 0.09% | 3,111,773 |
| Oct 20, 2025 | 43.70 | 43.70 | 42.48 | 42.88 | 42.88 | 2.10% | 3,298,150 |
| Oct 17, 2025 | 43.80 | 43.80 | 41.80 | 42.00 | 42.00 | -5.23% | 7,279,080 |
| Oct 16, 2025 | 44.98 | 44.98 | 43.50 | 44.32 | 44.32 | -0.94% | 4,370,035 |
| Oct 15, 2025 | 43.78 | 45.78 | 43.60 | 44.74 | 44.74 | 3.81% | 9,803,264 |
| Oct 14, 2025 | 44.26 | 44.62 | 42.80 | 43.10 | 43.10 | -1.87% | 6,907,918 |
| Oct 13, 2025 | 42.30 | 43.94 | 42.04 | 43.92 | 43.92 | -0.14% | 10,115,580 |
| Oct 10, 2025 | 43.54 | 44.72 | 42.82 | 43.98 | 43.98 | 0.96% | 7,596,607 |
| Oct 9, 2025 | 42.66 | 44.26 | 42.64 | 43.56 | 43.56 | 2.98% | 6,859,958 |
| Oct 8, 2025 | 42.30 | 42.66 | 41.52 | 42.30 | 42.30 | -0.84% | 4,601,719 |
| Oct 6, 2025 | 42.78 | 42.84 | 42.00 | 42.66 | 42.66 | -1.02% | 2,618,951 |
| Oct 3, 2025 | 43.08 | 43.16 | 42.42 | 43.10 | 43.10 | -0.87% | 1,634,612 |
| Oct 2, 2025 | 44.28 | 44.28 | 43.00 | 43.48 | 43.48 | -2.38% | 2,948,541 |
| 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 | 47.32 | -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 |