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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	1.34	1.36	1.36	1.39	1.34	1.02M
December 03, 2025	1.34	1.34	1.34	1.35	1.3	1.04M
December 02, 2025	1.35	1.34	1.34	1.37	1.31	1.23M
December 01, 2025	1.43	1.36	1.36	1.43	1.28	2.4M
November 28, 2025	1.49	1.43	1.43	1.5	1.27	4.9M
November 27, 2025	1.26	1.45	1.45	1.45	1.24	5.59M
November 26, 2025	1.21	1.26	1.26	1.26	1.2	1.95M
November 25, 2025	1.2	1.21	1.21	1.25	1.19	2.96M
November 24, 2025	1.19	1.2	1.2	1.21	1.14	4.27M
November 21, 2025	1.04	1.15	1.15	1.19	1.03	10.6M
November 20, 2025	0.96	1.04	1.04	1.05	0.95	5.64M
November 19, 2025	0.96	0.95	0.95	0.96	0.94	715,000
November 18, 2025	0.93	0.94	0.94	0.96	0.92	2.23M
November 17, 2025	0.93	0.93	0.93	0.94	0.91	800,000
November 14, 2025	0.94	0.93	0.93	0.96	0.93	1.43M
November 13, 2025	0.93	0.94	0.94	0.94	0.91	895,000
November 12, 2025	0.93	0.93	0.93	0.95	0.93	2.55M
November 11, 2025	0.92	0.93	0.93	0.95	0.92	1.66M
November 10, 2025	0.9	0.92	0.92	0.93	0.9	1.08M
November 07, 2025	0.9	0.9	0.9	0.91	0.9	495,000
November 06, 2025	0.91	0.91	0.91	0.91	0.89	605,000
November 05, 2025	0.9	0.91	0.91	0.96	0.9	5.08M
November 04, 2025	0.91	0.92	0.92	0.93	0.9	1.67M
November 03, 2025	0.93	0.9	0.9	0.93	0.89	2.64M
October 31, 2025	0.92	0.93	0.93	0.95	0.85	4.54M
October 30, 2025	0.81	0.92	0.92	0.94	0.78	4.59M
October 28, 2025	0.88	0.81	0.81	0.92	0.78	3.84M
October 27, 2025	0.72	0.85	0.85	0.85	0.72	8.45M
October 26, 2025	0.72	0.85	0.85	0.85	0.72	8.45M
October 24, 2025	0.63	0.67	0.67	0.68	0.62	2.96M
October 23, 2025	0.64	0.63	0.63	0.65	0.62	3.64M
October 22, 2025	0.64	0.61	0.61	0.67	0.6	6.91M
October 21, 2025	0.6	0.62	0.62	0.66	0.58	5.15M
October 20, 2025	0.6	0.6	0.6	0.64	0.57	5.88M
October 17, 2025	0.67	0.64	0.64	0.69	0.61	7.56M
October 16, 2025	0.76	0.64	0.64	0.77	0.62	6.61M
October 15, 2025	0.77	0.71	0.71	0.78	0.71	4.17M
October 14, 2025	0.79	0.75	0.75	0.81	0.74	2.24M
October 13, 2025	0.87	0.75	0.75	0.88	0.74	4.16M
October 10, 2025	0.88	0.87	0.87	0.88	0.87	375,000
October 09, 2025	0.93	0.88	0.88	0.93	0.86	1.94M
October 08, 2025	0.9	0.92	0.92	0.93	0.9	675,000
October 06, 2025	0.9	0.93	0.93	0.95	0.88	1.26M
October 03, 2025	0.91	0.92	0.92	0.94	0.91	940,000
October 02, 2025	0.85	0.9	0.9	0.97	0.85	1.5M
September 30, 2025	0.83	0.85	0.85	0.88	0.83	1.78M
September 29, 2025	0.8	0.82	0.82	0.83	0.8	1.42M
September 26, 2025	0.78	0.8	0.8	0.82	0.78	1.63M
September 25, 2025	0.77	0.78	0.78	0.81	0.76	385,000
September 24, 2025	0.75	0.76	0.76	0.77	0.75	1.06M
September 23, 2025	0.77	0.75	0.75	0.84	0.75	2.19M
September 22, 2025	0.75	0.77	0.77	0.78	0.75	430,000
September 19, 2025	0.76	0.75	0.75	0.8	0.74	630,000
September 18, 2025	0.74	0.73	0.73	0.76	0.73	50,000
September 17, 2025	0.73	0.73	0.73	0.76	0.73	620,000
September 16, 2025	0.75	0.73	0.73	0.75	0.73	315,000
September 15, 2025	0.76	0.75	0.75	0.76	0.73	390,000
September 12, 2025	0.75	0.74	0.74	0.75	0.74	165,000
September 11, 2025	0.74	0.75	0.75	0.78	0.73	345,000
September 10, 2025	0.75	0.75	0.75	0.76	0.72	170,000

Mindtell Technology Limited (8611.HK) HKSE