Mindtell Technology Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	0.620	0.630	0.600	0.620	0.620	5,825,000
2026-07-24	0.610	0.620	0.600	0.620	0.620	1,870,000
2026-07-23	0.620	0.630	0.610	0.610	0.610	775,000
2026-07-22	0.630	0.630	0.620	0.620	0.620	3,755,000
2026-07-21	0.630	0.640	0.580	0.620	0.620	6,040,000
2026-07-20	0.660	0.680	0.620	0.630	0.630	1,665,000
2026-07-17	0.710	0.720	0.660	0.670	0.670	2,755,000
2026-07-16	0.700	0.710	0.680	0.700	0.700	2,300,000
2026-07-15	0.690	0.720	0.690	0.700	0.700	35,000
2026-07-14	0.710	0.720	0.710	0.710	0.710	2,105,000
2026-07-13	0.710	0.710	0.680	0.700	0.700	6,825,000
2026-07-10	0.700	0.710	0.680	0.710	0.710	4,890,000
2026-07-09	0.710	0.730	0.700	0.710	0.710	2,485,000
2026-07-08	0.680	0.700	0.680	0.700	0.700	1,865,000
2026-07-07	0.690	0.690	0.620	0.680	0.680	1,545,000
2026-07-06	0.700	0.700	0.690	0.690	0.645	165,814
2026-07-03	0.710	0.710	0.690	0.700	0.654	30,000
2026-07-02	0.730	0.730	0.680	0.710	0.664	295,000
2026-06-30	0.730	0.730	0.730	0.730	0.682	240,000
2026-06-29	0.720	0.760	0.720	0.730	0.682	4,105,000
2026-06-26	0.750	0.750	0.720	0.740	0.692	100,000
2026-06-25	0.750	0.760	0.730	0.750	0.701	170,000
2026-06-24	0.750	0.790	0.740	0.750	0.701	5,225,000
2026-06-23	0.690	0.750	0.690	0.750	0.701	660,000
2026-06-22	0.760	0.760	0.690	0.690	0.645	1,040,000
2026-06-18	0.770	0.770	0.760	0.760	0.710	240,000
2026-06-17	0.750	0.770	0.720	0.770	0.720	470,000
2026-06-16	0.760	0.770	0.760	0.760	0.710	95,000
2026-06-15	0.770	0.770	0.760	0.760	0.710	225,000
2026-06-12	0.780	0.780	0.770	0.770	0.720	150,000
2026-06-11	0.760	0.800	0.760	0.790	0.739	195,000
2026-06-10	0.780	0.780	0.760	0.760	0.710	110,000
2026-06-09	0.780	0.780	0.780	0.780	0.729	240,000
2026-06-08	0.790	0.800	0.760	0.780	0.729	760,000
2026-06-05	0.800	0.800	0.780	0.800	0.748	710,000
2026-06-04	0.810	0.820	0.800	0.800	0.748	345,000
2026-06-03	0.800	0.820	0.800	0.810	0.757	405,000
2026-06-02	0.780	0.790	0.760	0.790	0.739	125,000
2026-06-01	0.750	0.780	0.730	0.780	0.729	390,000
2026-05-29	0.730	0.750	0.720	0.720	0.673	480,000
2026-05-28	0.770	0.770	0.710	0.710	0.664	700,000
2026-05-27	0.790	0.790	0.760	0.770	0.720	295,000
2026-05-26	0.800	0.800	0.750	0.780	0.729	725,000
2026-05-22	0.820	0.820	0.750	0.800	0.748	1,315,000
2026-05-21	0.830	0.850	0.780	0.820	0.767	1,395,000
2026-05-20	0.790	0.840	0.790	0.810	0.757	980,000
2026-05-19	0.840	0.860	0.750	0.780	0.729	820,000
2026-05-18	0.870	0.870	0.830	0.840	0.785	1,065,000
2026-05-15	0.830	0.870	0.810	0.850	0.795	260,000
2026-05-14	0.840	0.840	0.800	0.830	0.776	205,000
2026-05-13	0.860	0.880	0.830	0.840	0.785	405,000
2026-05-12	0.880	0.880	0.850	0.860	0.804	425,000
2026-05-11	0.840	0.860	0.820	0.860	0.804	295,000
2026-05-08	0.810	0.820	0.810	0.820	0.767	400,000
2026-05-07	0.810	0.810	0.800	0.800	0.748	110,000
2026-05-06	0.810	0.810	0.800	0.810	0.757	225,000
2026-05-05	0.820	0.820	0.820	0.820	0.767	15,000
2026-05-04	0.800	0.820	0.800	0.820	0.767	120,000
2026-04-30	0.800	0.820	0.800	0.800	0.748	270,000
2026-04-29	0.810	0.810	0.800	0.800	0.748	145,000

← NewerPage 2 of 3 · 125 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.