Mindtell Technology Limited - 8611.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	0.7	0.71	0.71	0.71	0.69	535,000
August 15, 2025	0.71	0.68	0.68	0.72	0.68	400,000
August 14, 2025	0.73	0.71	0.71	0.75	0.68	555,000
August 13, 2025	0.7	0.71	0.71	0.71	0.68	460,000
August 12, 2025	0.71	0.7	0.7	0.75	0.69	895,000
August 11, 2025	0.81	0.71	0.71	0.81	0.69	3.31M
August 08, 2025	0.86	0.81	0.81	0.97	0.78	3.15M
August 07, 2025	0.91	0.84	0.84	0.91	0.83	2.01M
August 06, 2025	0.76	0.91	0.91	0.91	0.76	4.14M
August 05, 2025	0.71	0.76	0.76	0.76	0.71	1.42M
August 04, 2025	0.7	0.71	0.71	0.74	0.69	1.09M
August 01, 2025	0.68	0.69	0.69	0.69	0.66	855,000
July 31, 2025	0.66	0.63	0.63	0.69	0.63	665,000
July 30, 2025	0.72	0.66	0.66	0.72	0.65	1.98M
July 29, 2025	0.62	0.72	0.72	0.75	0.61	3.85M
July 28, 2025	0.51	0.62	0.62	0.65	0.51	2.12M
July 25, 2025	0.5	0.51	0.51	0.51	0.48	330,000
July 24, 2025	0.5	0.5	0.5	0.5	0.4	590,000
July 23, 2025	0.53	0.49	0.49	0.53	0.49	310,000
July 22, 2025	0.51	0.5	0.5	0.53	0.5	210,000
July 21, 2025	0.51	0.5	0.5	0.51	0.49	165,000
July 18, 2025	0.48	0.49	0.49	0.5	0.48	175,000
July 17, 2025	0.52	0.5	0.5	0.53	0.49	495,000
July 16, 2025	0.5	0.53	0.53	0.53	0.5	340,000
July 15, 2025	0.5	0.52	0.52	0.52	0.49	255,000
July 14, 2025	0.5	0.5	0.5	0.5	0.48	555,000
July 11, 2025	0.52	0.5	0.5	0.52	0.5	455,000
July 10, 2025	0.49	0.51	0.51	0.51	0.49	245,000
July 09, 2025	0.5	0.5	0.5	0.51	0.5	140,000
July 08, 2025	0.48	0.5	0.5	0.5	0.47	790,000
July 07, 2025	0.51	0.48	0.48	0.51	0.47	1.19M
July 04, 2025	0.54	0.51	0.51	0.54	0.51	245,000
July 03, 2025	0.57	0.54	0.54	0.57	0.53	270,000
July 02, 2025	0.58	0.57	0.57	0.58	0.53	780,000
June 30, 2025	0.62	0.6	0.6	0.62	0.59	520,000
June 27, 2025	0.63	0.62	0.62	0.63	0.61	795,000
June 26, 2025	0.64	0.63	0.63	0.64	0.62	385,000
June 25, 2025	0.62	0.63	0.63	0.64	0.6	465,000
June 24, 2025	0.69	0.64	0.64	0.69	0.63	1.34M
June 23, 2025	0.64	0.69	0.69	0.69	0.64	1.34M
June 20, 2025	0.6	0.62	0.62	0.62	0.59	285,000
June 19, 2025	0.6	0.6	0.6	0.6	0.56	305,000
June 18, 2025	0.57	0.6	0.6	0.6	0.57	670,000
June 17, 2025	0.66	0.56	0.56	0.67	0.56	2.13M
June 16, 2025	0.73	0.65	0.65	0.79	0.61	2.99M
June 13, 2025	0.56	0.69	0.69	0.72	0.56	5.65M
June 12, 2025	0.45	0.55	0.55	0.56	0.45	2.84M
June 11, 2025	0.44	0.45	0.45	0.46	0.41	1.86M
June 10, 2025	0.4	0.42	0.42	0.45	0.4	2.66M
June 09, 2025	0.38	0.39	0.39	0.4	0.28	10.15M
June 06, 2025	0.42	0.34	0.34	0.47	0.34	8.36M
June 05, 2025	0.43	0.42	0.42	0.43	0.42	1.89M
June 04, 2025	0.47	0.42	0.42	0.49	0.42	640,000
June 03, 2025	0.49	0.46	0.46	0.5	0.46	1.05M
June 02, 2025	0.47	0.5	0.5	0.5	0.47	310,000
May 30, 2025	0.5	0.47	0.47	0.5	0.46	1.27M
May 29, 2025	0.46	0.48	0.48	0.49	0.46	810,000
May 28, 2025	0.5	0.45	0.45	0.5	0.44	1.69M
May 27, 2025	0.55	0.5	0.5	0.55	0.49	1.17M
May 26, 2025	0.57	0.54	0.54	0.59	0.54	2.21M

Mindtell Technology Limited (8611.HK) HKSE