Minth Group Limited - 0425.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	30.5	30.92	30.92	31.18	30.12	6.58M
January 12, 2026	31.14	30.4	30.4	31.14	29.34	12.24M
January 09, 2026	31.36	31.16	31.16	31.5	30.6	5.48M
January 08, 2026	31.78	31.34	31.34	32.16	30.86	7.1M
January 07, 2026	31.98	31.78	31.78	31.98	30.88	5.58M
January 06, 2026	32.96	31.88	31.88	33.06	31.32	8.3M
January 05, 2026	33	32.74	32.74	33	31.84	4.49M
January 02, 2026	31.2	33.64	33.64	33.8	31.2	3.05M
December 31, 2025	31.82	31.72	31.72	32.64	30.82	3.62M
December 30, 2025	31.6	31.86	31.86	32.1	31.24	3.32M
December 29, 2025	32.4	31.6	31.6	32.78	30.88	4.56M
December 24, 2025	31.48	31.84	31.84	32.08	30.68	2.24M
December 23, 2025	31.5	31.4	31.4	31.5	30.2	7.53M
December 22, 2025	32.44	31.82	31.82	32.48	31.6	4.22M
December 19, 2025	30.6	31.74	31.74	31.76	30.06	7.41M
December 18, 2025	29	30.58	30.58	30.7	29	7.28M
December 17, 2025	31.16	30.12	30.12	31.2	29.68	11.24M
December 16, 2025	31.88	31.04	31.04	32.4	30.44	4.6M
December 15, 2025	32.04	31.8	31.8	32.24	31.32	3.95M
December 12, 2025	31.98	32.34	32.34	32.6	30.8	11.87M
December 11, 2025	33.7	31.4	31.4	33.9	30.72	9.44M
December 10, 2025	33.74	33.42	33.42	33.9	32.94	2.86M
December 09, 2025	34.06	33.68	33.68	34.4	33.28	3.13M
December 08, 2025	33.6	34.06	34.06	34.3	33.14	5.5M
December 05, 2025	33.8	33.6	33.6	33.84	33.24	2.8M
December 04, 2025	33.6	33.68	33.68	34.1	33.08	5.08M
December 03, 2025	34.1	32.76	32.76	34.34	32.48	6.56M
December 02, 2025	33.56	33.7	33.7	34.28	33.32	3M
December 01, 2025	34.5	33.66	33.66	34.5	33.4	3.11M
November 28, 2025	33.92	34.04	34.04	34.58	33.8	1.46M
November 27, 2025	34.28	33.94	33.94	35.16	33.9	4.16M
November 26, 2025	34.12	34.28	34.28	34.62	33.84	4.75M
November 25, 2025	33.78	34.12	34.12	34.62	33.74	5.88M
November 24, 2025	32.68	33.48	33.48	33.76	32.54	5M
November 21, 2025	33	32.56	32.56	33	32.02	8.95M
November 20, 2025	34.1	33.82	33.82	34.48	33.16	4.63M
November 19, 2025	34.72	33.88	33.88	34.72	33.5	2.59M
November 18, 2025	35.7	34.28	34.28	35.7	33.62	5.15M
November 17, 2025	35.02	36.28	36.28	36.62	35.02	6.95M
November 14, 2025	35.4	35.02	35.02	36.18	34.62	5.37M
November 13, 2025	35.8	35.76	35.76	35.8	34.42	7.74M
November 12, 2025	36.62	36.2	36.2	36.62	35.12	4.05M
November 11, 2025	36	36	36	36.76	35.6	15.17M
November 10, 2025	38.24	35.96	35.96	38.24	35.3	15.19M
November 07, 2025	38.6	38.14	38.14	39	37.32	5.55M
November 06, 2025	39.2	38.96	38.96	39.6	37.7	13.28M
November 05, 2025	37.8	39	39	39.6	36.82	12.78M
November 04, 2025	36.2	38.32	38.32	38.88	36.08	13.97M
November 03, 2025	37.02	36.14	36.14	38	35.08	12.11M
October 31, 2025	35.38	34.44	34.44	35.4	33.8	6.97M
October 30, 2025	35.52	35.08	35.08	35.8	34.5	8.14M
October 28, 2025	35	34.96	34.96	35.88	34.54	9.18M
October 27, 2025	34.04	35.46	35.46	35.52	33.38	11.54M
October 24, 2025	31.6	31.82	31.82	32.28	31.6	4.47M
October 23, 2025	31.64	31.46	31.46	31.98	30.52	3.28M
October 22, 2025	31.08	32.08	32.08	32.34	30.72	4.76M
October 21, 2025	31.14	31.28	31.28	32	31.02	5.21M
October 20, 2025	30.78	31.14	31.14	31.46	30.1	5.2M
October 17, 2025	30.04	29.48	29.48	30.56	29.08	9.97M
October 16, 2025	31.24	30.56	30.56	32.2	30.32	7.61M

Minth Group Limited (0425.HK) HKSE