Minth Group Ltd (0425)

0425
🏛️ Hong Kong →
32.68
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2023-12-29 15.76 15.86 15.50 15.78 0.9M
2023-12-28 15.28 16.00 15.18 15.66 1.6M
2023-12-27 15.00 15.32 14.80 15.10 1.8M
2023-12-22 15.26 15.46 15.00 15.06 1.7M
2023-12-21 15.24 15.36 15.02 15.22 1.6M
2023-12-20 15.22 15.32 15.02 15.24 1.7M
2023-12-19 15.34 15.34 14.72 15.08 3.4M
2023-12-18 15.70 15.90 15.20 15.30 3.9M
2023-12-15 15.50 16.00 15.50 15.94 3.2M
2023-12-14 15.70 15.94 15.14 15.32 3.7M
2023-12-13 16.34 16.34 15.28 15.36 2.8M
2023-12-12 16.24 16.34 15.88 16.02 2.3M
2023-12-11 16.10 16.10 15.34 15.94 2.3M
2023-12-08 15.70 16.10 15.44 15.70 1.3M
2023-12-07 15.90 15.90 15.32 15.72 4.1M
2023-12-06 15.94 16.28 15.94 16.10 1.4M
2023-12-05 16.04 16.60 15.90 16.16 1.9M
2023-12-04 16.32 16.58 15.94 16.06 2.2M
2023-12-01 17.00 17.18 16.50 16.60 2.4M
2023-11-30 17.30 17.30 16.72 16.92 3.6M
2023-11-29 17.60 17.74 17.12 17.42 1.4M
2023-11-28 17.88 18.00 17.66 17.86 0.8M
2023-11-27 18.12 18.20 17.84 17.92 0.9M
2023-11-24 18.22 18.44 17.92 18.12 1.3M
2023-11-23 18.20 18.58 18.10 18.50 0.4M
2023-11-22 18.44 18.48 17.92 18.30 1.9M
2023-11-21 18.64 18.94 18.42 18.56 1.4M
2023-11-20 18.20 18.70 17.90 18.44 1.8M
2023-11-17 17.60 18.10 17.06 18.06 2.5M
2023-11-16 18.68 18.68 17.84 17.92 1.4M
2023-11-15 17.86 18.50 17.72 18.38 2.2M
2023-11-14 17.38 17.58 17.22 17.52 1.0M
2023-11-13 17.68 17.68 17.20 17.38 1.0M
2023-11-10 17.86 17.86 17.42 17.70 0.5M
2023-11-09 17.64 18.06 17.50 17.84 2.3M
2023-11-08 17.54 17.88 17.24 17.74 2.4M
2023-11-07 18.10 18.22 17.58 17.76 1.5M
2023-11-06 17.90 18.14 17.66 17.92 5.1M
2023-11-03 17.56 17.70 17.34 17.62 1.3M
2023-11-02 17.26 17.60 17.10 17.30 2.9M
2023-11-01 17.20 17.44 17.14 17.36 1.4M
2023-10-31 17.76 17.94 17.04 17.44 3.5M
2023-10-30 18.60 18.60 17.90 18.08 1.1M
2023-10-27 18.30 18.66 17.86 18.58 1.7M
2023-10-26 17.82 18.16 17.26 18.06 1.7M
2023-10-25 18.98 18.98 17.70 18.10 4.4M
2023-10-24 18.40 18.70 18.02 18.44 1.6M
2023-10-20 18.94 19.08 18.52 18.60 0.9M
2023-10-19 19.04 19.34 18.92 19.04 1.2M
2023-10-18 19.88 19.88 19.28 19.42 1.5M
2023-10-17 19.80 20.10 19.46 19.60 1.8M
2023-10-16 20.00 20.40 19.52 19.64 1.1M
2023-10-13 20.00 20.35 20.00 20.10 0.9M
2023-10-12 19.92 20.30 19.72 20.25 2.7M
2023-10-11 20.30 20.45 19.46 19.60 1.6M
2023-10-10 20.25 20.65 19.92 20.05 1.6M
2023-10-09 20.45 20.70 20.05 20.20 1.6M
2023-10-06 19.64 20.40 19.64 20.05 0.9M
2023-10-05 19.34 19.80 19.34 19.66 1.1M
2023-10-04 19.60 19.88 19.42 19.50 1.0M
2023-10-03 20.10 20.15 19.46 20.15 1.5M
2023-09-29 19.98 20.40 19.88 20.15 1.0M
2023-09-28 20.00 20.35 19.98 20.05 1.4M
2023-09-27 20.15 20.40 20.00 20.10 1.8M
2023-09-26 20.30 20.50 19.86 20.20 2.3M
2023-09-25 20.50 20.50 20.00 20.15 1.7M
2023-09-22 20.15 20.85 20.05 20.65 3.1M
2023-09-21 20.25 20.55 20.10 20.45 3.7M
2023-09-20 20.55 20.80 20.25 20.55 1.5M
2023-09-19 21.05 21.05 20.55 20.80 0.9M
2023-09-18 21.20 21.50 20.95 21.25 2.0M
2023-09-15 21.50 21.90 21.00 21.80 2.4M
2023-09-14 21.75 21.80 21.20 21.35 2.2M
2023-09-13 22.05 22.40 21.80 21.90 2.7M
2023-09-12 22.30 22.60 22.15 22.25 1.1M
2023-09-11 22.00 22.75 21.35 22.55 1.8M
2023-09-07 21.80 22.20 21.75 21.95 0.8M
2023-09-06 22.15 22.35 22.00 22.05 1.0M
2023-09-05 22.55 22.70 22.05 22.10 1.5M
2023-09-04 23.70 23.95 22.80 22.95 1.4M
2023-08-31 23.25 23.70 23.05 23.25 4.1M
2023-08-30 22.90 23.10 22.50 23.00 1.6M
2023-08-29 22.65 23.00 22.50 22.65 1.2M
2023-08-28 23.30 23.80 22.35 22.40 2.6M
2023-08-25 22.30 23.70 22.30 22.80 3.8M
2023-08-24 21.55 22.40 21.50 22.30 1.4M
2023-08-23 23.10 23.80 20.95 21.85 4.9M
2023-08-22 22.80 23.45 22.20 22.95 3.2M
2023-08-21 22.40 22.65 22.05 22.25 1.8M
2023-08-18 22.40 23.15 22.25 22.70 2.5M
2023-08-17 22.20 22.75 21.75 22.60 1.2M
2023-08-16 22.00 22.50 21.80 22.10 1.6M
2023-08-15 23.15 23.15 22.45 22.55 1.2M
2023-08-14 22.70 22.95 22.15 22.75 1.7M
2023-08-11 24.20 24.20 22.90 23.15 1.5M
2023-08-10 23.60 23.90 23.25 23.70 1.1M
2023-08-09 23.70 24.15 23.40 24.10 0.7M
2023-08-08 23.90 24.15 23.65 24.00 1.5M
2023-08-07 24.30 24.60 23.60 24.40 0.5M
2023-08-04 23.95 24.65 23.95 24.30 0.7M
2023-08-03 24.65 24.65 23.80 24.10 1.2M
2023-08-02 24.40 25.05 24.05 24.30 2.5M
2023-08-01 24.75 24.95 24.20 24.50 2.1M
2023-07-31 24.50 25.40 23.85 24.85 4.8M
2023-07-28 23.60 24.40 23.15 24.15 2.9M
2023-07-27 23.45 24.25 23.30 23.90 3.6M
2023-07-26 23.80 23.80 23.05 23.35 2.2M
2023-07-25 22.45 23.45 22.45 23.35 2.4M
2023-07-24 21.95 22.25 21.75 22.05 1.7M
2023-07-21 22.10 22.65 21.75 22.00 1.4M
2023-07-20 22.70 23.05 22.10 22.25 1.3M
2023-07-19 22.65 22.95 21.85 22.90 1.6M
2023-07-18 22.75 22.85 22.00 22.75 2.5M
2023-07-14 22.60 22.70 22.05 22.15 1.3M
2023-07-13 21.75 22.35 21.75 22.30 1.8M
2023-07-12 21.85 22.00 21.60 21.90 2.0M
2023-07-11 21.75 21.90 21.35 21.75 4.3M
2023-07-10 21.80 21.80 21.20 21.40 0.7M
2023-07-07 21.90 22.35 21.25 21.45 2.0M
2023-07-06 22.30 22.35 21.75 21.90 1.8M
2023-07-05 22.15 22.35 21.70 21.90 0.9M
2023-07-04 22.15 22.35 21.75 22.10 0.6M
2023-07-03 21.90 22.25 21.85 22.05 1.0M
2023-06-30 21.20 21.65 20.75 21.50 2.5M
2023-06-29 21.40 21.70 20.70 21.15 1.4M
2023-06-28 21.20 21.35 20.80 21.15 1.1M
2023-06-27 21.10 21.15 20.50 20.80 1.5M
2023-06-26 21.20 21.40 20.70 20.95 2.5M
2023-06-23 21.05 21.05 20.50 20.85 1.3M
2023-06-21 21.35 21.85 20.95 21.20 1.7M
2023-06-20 22.00 22.10 21.70 21.90 1.5M
2023-06-19 21.85 22.80 21.85 22.30 1.6M
2023-06-16 22.45 22.75 22.05 22.35 2.0M
2023-06-15 22.30 22.40 22.00 22.35 2.9M
2023-06-14 21.90 22.10 21.75 21.85 1.0M
2023-06-13 21.80 22.30 21.80 22.00 1.1M
2023-06-12 21.55 22.00 21.55 21.95 1.2M
2023-06-09 21.50 21.70 21.30 21.70 2.1M
2023-06-08 21.40 21.55 21.05 21.20 1.0M
2023-06-07 21.60 21.90 21.15 21.50 1.3M
2023-06-06 20.90 21.65 20.65 21.35 1.6M
2023-06-05 21.20 21.60 20.75 21.30 3.2M
2023-06-02 19.00 21.00 18.92 20.60 2.3M
2023-06-01 19.64 19.64 19.10 19.46 1.5M
2023-05-31 19.40 19.74 19.06 19.58 4.4M
2023-05-30 19.64 19.94 19.40 19.74 1.4M
2023-05-29 20.30 20.30 19.52 19.72 2.3M
2023-05-25 20.55 20.60 20.05 20.20 3.4M
2023-05-24 20.85 21.25 20.60 21.00 4.2M
2023-05-23 21.50 21.60 20.80 21.05 3.4M
2023-05-22 21.00 21.30 20.75 21.20 2.0M
2023-05-19 20.75 21.00 20.30 20.85 2.2M
2023-05-18 21.00 21.45 20.85 21.30 1.1M
2023-05-17 21.35 21.75 20.80 21.00 1.6M
2023-05-16 21.80 21.80 21.15 21.50 0.8M
2023-05-15 21.45 22.60 21.25 21.55 1.7M
2023-05-12 21.80 21.85 20.85 21.10 0.8M
2023-05-11 22.25 22.25 21.40 21.55 1.5M
2023-05-10 21.80 22.10 21.25 21.85 2.1M
2023-05-09 22.40 22.40 21.60 21.70 1.1M
2023-05-08 22.30 23.00 21.95 22.15 2.3M
2023-05-05 22.05 22.35 21.70 22.00 0.8M
2023-05-04 22.05 22.05 21.60 21.80 0.9M
2023-05-03 22.25 22.25 21.60 21.80 0.5M
2023-05-02 22.85 22.95 21.60 22.25 0.9M
2023-04-28 22.75 22.90 22.50 22.60 0.9M
2023-04-27 22.15 22.85 22.10 22.55 1.9M
2023-04-26 22.50 23.00 22.00 22.60 2.6M
2023-04-25 22.35 22.50 21.85 22.00 2.2M
2023-04-24 22.60 23.05 22.20 22.65 2.9M
2023-04-21 22.70 23.15 22.70 22.80 3.2M
2023-04-20 23.15 23.50 22.95 23.20 0.5M
2023-04-19 22.95 23.20 22.65 23.05 1.5M
2023-04-18 23.30 23.70 23.00 23.25 1.9M
2023-04-17 22.25 23.90 22.25 23.30 1.3M
2023-04-14 22.75 23.50 22.70 23.15 2.6M
2023-04-13 23.30 23.30 22.45 22.75 1.9M
2023-04-12 22.45 23.45 22.45 23.45 2.6M
2023-04-11 22.15 22.75 21.50 22.70 2.8M
2023-04-06 23.00 23.00 21.50 21.95 3.8M
2023-04-04 23.10 23.45 22.20 22.55 3.2M
2023-04-03 23.80 23.90 22.90 23.45 3.7M
2023-03-31 22.75 24.20 22.75 23.70 3.0M
2023-03-30 22.45 23.45 22.45 23.10 3.0M
2023-03-29 22.30 23.15 22.25 22.90 1.7M
2023-03-28 22.50 23.25 21.90 22.35 4.3M
2023-03-27 21.70 23.00 21.45 22.30 6.2M
2023-03-24 20.75 21.75 20.35 21.60 7.1M
2023-03-23 19.54 20.80 19.02 20.35 9.7M
2023-03-22 19.68 20.20 18.70 18.98 6.7M
2023-03-21 18.94 19.52 18.56 19.26 4.5M
2023-03-20 19.16 19.16 18.32 18.72 2.0M
2023-03-17 18.80 19.72 18.56 19.06 5.6M
2023-03-16 18.98 18.98 18.02 18.44 3.7M
2023-03-15 18.88 18.98 18.16 18.54 3.3M
2023-03-14 19.82 19.82 18.40 18.54 2.9M
2023-03-13 20.00 20.00 19.38 19.72 2.4M
2023-03-10 20.60 20.65 19.48 19.60 3.4M
2023-03-09 20.50 21.80 20.35 20.70 6.1M
2023-03-08 20.95 21.15 20.60 20.80 2.8M
2023-03-07 21.60 21.80 20.85 21.00 1.9M
2023-03-06 21.35 21.95 21.30 21.50 3.0M
2023-03-03 20.60 22.15 20.60 21.50 5.0M
2023-03-02 20.80 20.90 20.50 20.80 0.8M
2023-03-01 20.40 21.00 20.35 20.70 4.3M
2023-02-28 20.55 20.95 20.20 20.40 2.7M
2023-02-27 20.55 20.80 20.10 20.55 2.0M
2023-02-24 20.60 20.85 20.40 20.85 0.8M
2023-02-23 21.10 21.10 20.60 20.75 0.6M
2023-02-22 21.20 21.20 20.50 20.95 0.8M
2023-02-21 21.55 21.70 21.00 21.15 1.6M
2023-02-20 21.00 21.35 20.00 21.20 1.8M
2023-02-17 21.20 21.20 20.55 20.55 1.6M
2023-02-16 20.85 21.40 20.35 20.80 1.7M
2023-02-15 20.65 21.20 20.35 20.65 2.3M
2023-02-14 21.30 21.30 20.70 20.80 1.3M
2023-02-13 21.30 21.80 21.00 21.15 1.5M
2023-02-10 22.45 22.60 21.40 21.55 2.8M
2023-02-09 22.75 22.80 21.95 22.40 2.7M
2023-02-08 23.00 23.05 22.40 22.65 1.1M
2023-02-07 23.10 23.10 22.50 22.70 1.2M
2023-02-06 23.55 23.55 22.65 22.95 1.3M
2023-02-03 24.05 24.05 23.15 23.75 1.2M
2023-02-02 24.30 24.35 23.40 23.85 1.6M
2023-02-01 23.00 24.00 22.95 23.95 13.6M
2023-01-31 23.05 24.10 22.75 22.90 3.9M
2023-01-30 24.40 25.00 23.20 23.40 4.8M
2023-01-27 24.15 24.15 23.65 24.00 0.6M
2023-01-26 23.40 24.25 23.30 24.15 1.9M
2023-01-20 23.05 23.15 22.65 22.75 1.0M
2023-01-19 23.00 23.50 22.85 23.05 1.3M
2023-01-18 22.65 23.20 22.30 23.00 1.8M
2023-01-17 22.75 23.30 22.75 23.00 1.8M
2023-01-16 22.50 23.20 22.50 23.05 2.5M
2023-01-13 22.50 23.20 22.05 22.50 1.2M
2023-01-12 21.40 22.30 21.40 22.25 1.5M
2023-01-11 21.80 22.35 21.55 21.70 1.1M
2023-01-10 21.85 22.30 21.50 22.00 1.3M
2023-01-09 21.80 22.40 21.80 22.05 1.3M
2023-01-06 22.15 22.40 21.70 21.80 0.9M
2023-01-05 21.50 22.75 21.50 21.75 1.7M
2023-01-04 21.60 21.60 21.00 21.35 1.0M
2023-01-03 20.90 21.65 19.90 21.35 1.7M