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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Minth Group Limited (0425.HK) HKSE