Min Xin Holdings Limited (0222.HK) HKSE
3.05
-0.15(-4.69%)
Currency In HKD
- General
- Statistics
- Historical Data
- Profile
- Financials
3.05
-0.15(-4.69%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 12, 2026 | 3.13 | 3.05 | 3.05 | 3.14 | 3.05 | 18,000 |
| March 10, 2026 | 3.19 | 3.25 | 3.25 | 3.38 | 3.17 | 50,000 |
| March 09, 2026 | 3.35 | 3.19 | 3.19 | 3.35 | 3.16 | 16,000 |
| March 06, 2026 | 3.2 | 3.2 | 3.2 | 3.2 | 3.15 | 24,000 |
| March 05, 2026 | 3.2 | 3.2 | 3.2 | 3.2 | 3.2 | 2,000 |
| March 04, 2026 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | 6,000 |
| March 03, 2026 | 3.3 | 3.3 | 3.3 | 3.3 | 3.3 | 10,000 |
| March 02, 2026 | 3.3 | 3.3 | 3.3 | 3.3 | 3.3 | 0 |
| February 27, 2026 | 3.3 | 3.3 | 3.3 | 3.3 | 3.3 | 0 |
| February 26, 2026 | 3.3 | 3.3 | 3.3 | 3.3 | 3.3 | 10,000 |
| February 25, 2026 | 3.3 | 3.39 | 3.39 | 3.39 | 3.3 | 8,000 |
| February 24, 2026 | 3.47 | 3.3 | 3.3 | 3.47 | 3.3 | 2,000 |
| February 23, 2026 | 3.27 | 3.31 | 3.31 | 3.31 | 3.19 | 64,000 |
| February 20, 2026 | 3.3 | 3.39 | 0 | 3.4 | 3.3 | 12,000 |
| February 16, 2026 | 3.42 | 3.42 | 0 | 3.42 | 3.42 | 8,000 |
| February 13, 2026 | 3.45 | 3.28 | 0 | 3.45 | 3.16 | 44,000 |
| February 12, 2026 | 3.27 | 3.25 | 0 | 3.3 | 3.25 | 10,000 |
| February 11, 2026 | 3.23 | 3.27 | 0 | 3.28 | 3.23 | 32,000 |
| February 10, 2026 | 3.13 | 3.13 | 0 | 3.13 | 3.13 | 16,000 |
| February 09, 2026 | 3.15 | 3.13 | 0 | 3.15 | 3.13 | 10,000 |
| February 06, 2026 | 3.15 | 3.15 | 0 | 3.15 | 3.15 | 0 |
| February 05, 2026 | 3.1 | 3.15 | 0 | 3.19 | 3.1 | 382,000 |
| February 04, 2026 | 3.23 | 3.2 | 0 | 3.23 | 3.2 | 2,000 |
| February 03, 2026 | 3.29 | 3.26 | 0 | 3.29 | 3.26 | 340,000 |
| February 02, 2026 | 3.31 | 3.32 | 0 | 3.33 | 3.31 | 340,000 |
| January 30, 2026 | 3.3 | 3.29 | 0 | 3.3 | 3.2 | 10,000 |
| January 29, 2026 | 3.36 | 3.3 | 0 | 3.37 | 3.3 | 8,000 |
| January 28, 2026 | 3.39 | 3.28 | 0 | 3.39 | 3.28 | 28,000 |
| January 27, 2026 | 3.35 | 3.3 | 0 | 3.35 | 3.28 | 24,000 |
| January 26, 2026 | 3.4 | 3.35 | 0 | 3.4 | 3.35 | 16,000 |
| January 23, 2026 | 3.48 | 3.44 | 0 | 3.48 | 3.4 | 32,000 |
| January 22, 2026 | 3.49 | 3.48 | 0 | 3.49 | 3.4 | 22,000 |
| January 21, 2026 | 3.49 | 3.49 | 0 | 3.49 | 3.42 | 86,000 |
| January 20, 2026 | 3.44 | 3.45 | 0 | 3.48 | 3.36 | 102,000 |
| January 19, 2026 | 3.49 | 3.4 | 0 | 3.49 | 3.39 | 70,000 |
| January 16, 2026 | 3.63 | 3.5 | 0 | 3.63 | 3.4 | 34,000 |
| January 15, 2026 | 3.45 | 3.4 | 0 | 3.45 | 3.4 | 8,000 |
| January 14, 2026 | 3.35 | 3.4 | 0 | 3.4 | 3.28 | 16,000 |
| January 13, 2026 | 3.4 | 3.37 | 0 | 3.4 | 3.37 | 4,000 |
| January 12, 2026 | 3.44 | 3.4 | 0 | 3.44 | 3.34 | 30,000 |
| January 09, 2026 | 3.44 | 3.4 | 0 | 3.44 | 3.4 | 4,000 |
| January 08, 2026 | 3.4 | 3.4 | 0 | 3.4 | 3.4 | 20,000 |
| January 07, 2026 | 3.59 | 3.47 | 0 | 3.59 | 3.4 | 18,000 |
| January 06, 2026 | 3.42 | 3.47 | 0 | 3.47 | 3.35 | 46,000 |
| January 05, 2026 | 3.63 | 3.6 | 0 | 3.63 | 3.36 | 42,000 |
| January 02, 2026 | 3.63 | 3.6 | 0 | 3.63 | 3.6 | 4,000 |
| December 31, 2025 | 3.5 | 3.64 | 0 | 3.65 | 3.5 | 128,000 |
| December 30, 2025 | 3.5 | 3.45 | 0 | 3.5 | 3.45 | 20,000 |
| December 29, 2025 | 3.5 | 3.5 | 0 | 3.5 | 3.5 | 4,000 |
| December 24, 2025 | 3.5 | 3.49 | 0 | 3.5 | 3.49 | 10,000 |
| December 23, 2025 | 3.34 | 3.34 | 0 | 3.34 | 3.34 | 0 |
| December 22, 2025 | 3.34 | 3.34 | 0 | 3.34 | 3.34 | 0 |
| December 19, 2025 | 3.38 | 3.34 | 0 | 3.38 | 3.34 | 18,000 |
| December 18, 2025 | 3.48 | 3.48 | 0 | 3.48 | 3.48 | 0 |
| December 17, 2025 | 3.54 | 3.48 | 0 | 3.55 | 3.48 | 24,000 |
| December 16, 2025 | 3.49 | 3.49 | 0 | 3.49 | 3.49 | 0 |
| December 15, 2025 | 3.49 | 3.49 | 0 | 3.49 | 3.49 | 0 |
| December 12, 2025 | 3.49 | 3.49 | 0 | 3.49 | 3.49 | 0 |
| December 11, 2025 | 3.49 | 3.49 | 0 | 3.49 | 3.49 | 0 |
| December 10, 2025 | 3.49 | 3.49 | 0 | 3.59 | 3.49 | 40,000 |