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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	44	45.54	45.54	45.7	43.6	8.92M
February 16, 2026	43.38	43.8	43.8	43.8	41.5	2.3M
February 13, 2026	42.4	43.38	43.38	43.88	42.2	9.08M
February 12, 2026	40.3	42.34	42.34	42.38	40.16	7.54M
February 11, 2026	40.48	40.3	40.3	41.76	39.7	8.2M
February 10, 2026	39.84	40.16	40.16	40.98	39.7	6.6M
February 09, 2026	39.08	39.84	39.84	40.5	38.82	8.86M
February 06, 2026	36.1	37.06	37.06	37.9	35.1	6.59M
February 05, 2026	36.56	36.1	36.1	36.76	35.6	2.66M
February 04, 2026	36.44	36.56	36.56	37.28	36	1.99M
February 03, 2026	36.78	36.54	36.54	37.78	35.16	6.81M
February 02, 2026	36.76	35.8	35.8	36.76	35.32	6.68M
January 30, 2026	37	36.78	36.78	37.34	36.12	6.87M
January 29, 2026	37.36	37.12	37.12	37.48	36.22	6.28M
January 28, 2026	38.8	36.86	36.86	38.8	36.6	6.67M
January 27, 2026	38.22	38.14	38.14	38.42	37.02	6.18M
January 26, 2026	40.3	37.82	37.82	40.3	37.3	12.29M
January 23, 2026	39	40.28	40.28	40.44	38.38	16.33M
January 22, 2026	35.26	38.9	38.9	39	35.26	20.19M
January 21, 2026	31.54	34.14	34.14	34.2	31.16	5.93M
January 20, 2026	31.46	31.58	31.58	32.4	31.1	3.62M
January 19, 2026	32.2	31.42	31.42	32.5	31.3	5.6M
January 16, 2026	31.58	32.14	32.14	32.66	31.2	7.3M
January 15, 2026	31.3	31.38	31.38	31.96	31.1	4.28M
January 14, 2026	31.28	31.1	31.1	31.6	30.48	7.41M
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

Minth Group Limited (0425.HK) HKSE