Minmetals Land Limited - 0230.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	0.37	0.39	0.39	0.39	0.36	556,000
August 15, 2025	0.38	0.37	0.37	0.41	0.37	162,000
August 14, 2025	0.38	0.4	0.4	0.4	0.38	66,000
August 13, 2025	0.4	0.4	0.4	0.4	0.37	16,030
August 12, 2025	0.38	0.38	0.38	0.38	0.38	34,000
August 11, 2025	0.38	0.38	0.38	0.39	0.37	388,000
August 08, 2025	0.39	0.38	0.38	0.39	0.38	406,000
August 07, 2025	0.4	0.4	0.4	0.4	0.37	336,000
August 06, 2025	0.41	0.41	0.41	0.41	0.41	0
August 05, 2025	0.4	0.41	0.41	0.42	0.4	2.8M
August 04, 2025	0.38	0.4	0.4	0.4	0.35	154,000
August 01, 2025	0.41	0.41	0.41	0.41	0.41	4,000
July 31, 2025	0.43	0.41	0.41	0.43	0.41	260,000
July 30, 2025	0.43	0.42	0.42	0.43	0.42	248,000
July 29, 2025	0.43	0.43	0.43	0.43	0.43	508,000
July 28, 2025	0.43	0.43	0.43	0.44	0.43	882,000
July 25, 2025	0.43	0.45	0.45	0.45	0.43	22,000
July 24, 2025	0.43	0.44	0.44	0.44	0.43	711,200
July 23, 2025	0.44	0.43	0.43	0.44	0.43	512,000
July 22, 2025	0.43	0.44	0.44	0.45	0.41	626,150
July 21, 2025	0.43	0.43	0.43	0.43	0.43	0
July 18, 2025	0.42	0.44	0.44	0.44	0.42	178,000
July 17, 2025	0.44	0.43	0.43	0.44	0.43	166,000
July 16, 2025	0.43	0.43	0.43	0.43	0.43	3,500
July 15, 2025	0.43	0.43	0.43	0.43	0.43	0
July 14, 2025	0.44	0.42	0.42	0.44	0.42	72,000
July 11, 2025	0.42	0.44	0.44	0.44	0.41	50,000
July 10, 2025	0.42	0.46	0.46	0.46	0.42	64,000
July 09, 2025	0.46	0.45	0.45	0.46	0.45	2,000
July 08, 2025	0.45	0.45	0.45	0.45	0.45	0
July 07, 2025	0.42	0.45	0.45	0.45	0.42	36,000
July 04, 2025	0.44	0.45	0.45	0.45	0.44	38,000
July 03, 2025	0.43	0.43	0.43	0.44	0.42	164,000
July 02, 2025	0.43	0.43	0.43	0.43	0.42	267,070
June 30, 2025	0.43	0.42	0.41	0.43	0.41	16,000
June 27, 2025	0.43	0.43	0.43	0.43	0.43	0
June 26, 2025	0.43	0.43	0.43	0.43	0.43	230,000
June 25, 2025	0.42	0.43	0.43	0.44	0.41	416,000
June 24, 2025	0.43	0.42	0.42	0.44	0.4	3.27M
June 23, 2025	0.4	0.43	0.43	0.44	0.36	4.92M
June 20, 2025	0.4	0.4	0.4	0.4	0.4	0
June 19, 2025	0.4	0.4	0.4	0.4	0.4	0
June 18, 2025	0.42	0.4	0.4	0.42	0.4	4,000
June 17, 2025	0.42	0.42	0.42	0.43	0.39	258,000
June 16, 2025	0.41	0.4	0.4	0.41	0.39	20,000
June 13, 2025	0.42	0.42	0.42	0.42	0.42	0
June 12, 2025	0.42	0.42	0.42	0.42	0.41	434,000
June 11, 2025	0.41	0.43	0.43	0.43	0.41	26,000
June 10, 2025	0.44	0.44	0.44	0.44	0.41	26,000
June 09, 2025	0.41	0.45	0.45	0.45	0.4	1.01M
June 06, 2025	0.41	0.41	0.41	0.41	0.41	0
June 05, 2025	0.41	0.41	0.41	0.41	0.41	0
June 04, 2025	0.41	0.41	0.41	0.41	0.41	56,000
June 03, 2025	0.41	0.41	0.41	0.41	0.41	0
June 02, 2025	0.41	0.41	0.41	0.41	0.41	6,000
May 30, 2025	0.42	0.42	0.42	0.42	0.42	0
May 29, 2025	0.43	0.42	0.42	0.43	0.42	1.02M
May 28, 2025	0.4	0.43	0.43	0.45	0.4	3.22M
May 27, 2025	0.41	0.41	0.41	0.41	0.41	0
May 26, 2025	0.41	0.41	0.41	0.41	0.38	116,000

Minmetals Land Limited (0230.HK) HKSE