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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 15, 2025	29.84	31.16	31.16	31.54	29.84	9.56M
October 14, 2025	33.7	29.84	29.84	33.7	29.7	9.37M
October 13, 2025	31.28	32.5	32.5	32.66	31	9.1M
October 10, 2025	35.1	32.64	32.64	35.1	32.36	11.62M
October 09, 2025	35.76	35.1	35.1	36.28	34.68	7.36M
October 08, 2025	35.7	35.4	35.4	35.7	34.62	1.68M
October 06, 2025	36.02	35.72	35.72	36.18	35.04	4.55M
October 03, 2025	36.9	36.22	36.22	36.9	35.28	5.15M
October 02, 2025	34	36.98	36.98	37.2	33.62	7.64M
September 30, 2025	33.88	33.82	33.82	34.3	33.18	7.46M
September 29, 2025	32.72	34	34	34.46	32.54	7.68M
September 26, 2025	34.16	32.68	32.68	34.16	32.1	10.68M
September 25, 2025	35.7	34.16	34.16	35.7	33.4	8.59M
September 24, 2025	34.9	35.08	35.08	35.7	34.3	8.16M
September 23, 2025	36.9	34.64	34.64	36.9	33.52	15.52M
September 22, 2025	36.8	36.8	36.8	37.96	36.2	9.64M
September 19, 2025	34.52	36.38	36.38	36.84	34.52	15.68M
September 18, 2025	36	35.6	35.6	36.7	34.6	13.51M
September 17, 2025	33.2	35.48	35.48	36.28	33.12	24.78M
September 16, 2025	31.18	33.46	33.46	33.82	30.7	16.93M
September 15, 2025	31.18	31.14	31.14	32.3	30.88	6.24M
September 12, 2025	31.58	31.18	31.18	32.22	30.76	7.67M
September 11, 2025	31	31.58	31.58	31.78	30.06	6.46M
September 10, 2025	31.36	30.8	30.8	31.36	30.5	6.22M
September 09, 2025	32	31.16	31.16	32.3	31	10.06M
September 08, 2025	30.02	31.78	31.78	31.86	29.92	12.76M
September 05, 2025	28.8	30.02	30.02	30.24	28.8	8.8M
September 04, 2025	29.78	28.96	28.96	30.02	28.54	12.63M
September 03, 2025	30.2	29.92	29.92	30.48	29.5	10.87M
September 02, 2025	31	30.22	30.22	31	29.9	9.14M
September 01, 2025	32.88	30.28	30.28	33.5	29.84	21.7M
August 29, 2025	31.9	32.88	32.88	33.1	31.54	10.4M
August 28, 2025	34	31.72	31.72	34	30.74	29.09M
August 27, 2025	35.36	34.82	34.82	35.64	34.46	8.88M
August 26, 2025	34.98	35.36	35.36	35.92	34.16	14.83M
August 25, 2025	32.4	34.74	34.74	34.88	32.4	12.29M
August 22, 2025	31.14	32.34	32.34	32.4	31.14	8.7M
August 21, 2025	30.98	31.68	31.68	31.98	30.24	4.68M
August 20, 2025	31.1	30.82	30.82	31.88	30.6	11.63M
August 19, 2025	31.1	31.78	31.78	32.48	30.84	7.86M
August 18, 2025	29.6	31.06	31.06	31.5	29.2	10.97M
August 15, 2025	28.16	29.6	29.6	29.6	28.16	6.41M
August 14, 2025	29.76	28.84	28.84	29.76	28.1	10.4M
August 13, 2025	29.5	29.1	29.1	29.88	28.9	8.71M
August 12, 2025	29.28	29.54	29.54	29.96	29.28	6.64M
August 11, 2025	28.72	29.58	29.58	29.86	28.5	7.32M
August 08, 2025	28.78	28.72	28.72	29.32	28.42	3.91M
August 07, 2025	28	28.78	28.78	28.84	27.8	7.52M
August 06, 2025	26.5	28	28	28.14	26.5	4.5M
August 05, 2025	26.4	26.66	26.66	27.18	26.4	6.07M
August 04, 2025	25.62	25.96	25.96	26.06	25.34	5.92M
August 01, 2025	25.95	25.95	25.95	26.45	25.7	3.95M
July 31, 2025	25.7	25.95	25.95	26.2	25.7	6.6M
July 30, 2025	27.05	26	26	27.05	25.7	6.27M
July 29, 2025	26.5	27.1	27.1	27.65	26.5	3.59M
July 28, 2025	27.25	27	27	27.55	26.4	8.84M
July 25, 2025	27.55	27.3	27.3	27.6	27	5.33M
July 24, 2025	27.55	27.45	27.45	28.25	27.25	8.39M

Minth Group Limited (0425.HK) HKSE