Mindtell Technology Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	0.830	0.830	0.810	0.810	0.757	90,000
2026-04-27	0.800	0.830	0.790	0.830	0.776	220,000
2026-04-24	0.810	0.810	0.800	0.800	0.748	135,000
2026-04-23	0.830	0.830	0.800	0.810	0.757	180,000
2026-04-22	0.860	0.860	0.820	0.830	0.776	330,000
2026-04-21	0.860	0.870	0.840	0.870	0.813	410,000
2026-04-20	0.870	0.870	0.860	0.870	0.813	345,000
2026-04-17	0.880	0.890	0.880	0.880	0.823	195,000
2026-04-16	0.870	0.890	0.870	0.880	0.823	290,000
2026-04-15	0.890	0.890	0.870	0.870	0.813	190,000
2026-04-14	0.880	0.890	0.870	0.890	0.832	170,000
2026-04-13	0.930	0.940	0.870	0.880	0.823	555,000
2026-04-10	0.820	0.890	0.820	0.880	0.823	1,005,000
2026-04-09	0.830	0.830	0.820	0.820	0.767	155,000
2026-04-08	0.930	0.940	0.780	0.830	0.776	2,475,000
2026-04-02	0.800	0.910	0.800	0.910	0.851	2,210,000
2026-04-01	0.750	0.790	0.750	0.790	0.739	270,000
2026-03-31	0.720	0.750	0.710	0.750	0.701	1,090,000
2026-03-30	0.710	0.730	0.710	0.720	0.673	395,000
2026-03-27	0.710	0.720	0.670	0.710	0.664	1,985,000
2026-03-26	0.750	0.750	0.710	0.710	0.664	620,000
2026-03-25	0.780	0.780	0.750	0.750	0.701	260,000
2026-03-24	0.770	0.770	0.760	0.770	0.720	285,000
2026-03-23	0.760	0.780	0.760	0.770	0.720	270,000
2026-03-20	0.780	0.790	0.760	0.760	0.710	500,000
2026-03-19	0.760	0.780	0.760	0.770	0.720	210,000
2026-03-18	0.760	0.790	0.760	0.770	0.720	125,000
2026-03-17	0.800	0.800	0.760	0.770	0.720	865,000
2026-03-16	0.780	0.800	0.770	0.770	0.720	645,000
2026-03-13	0.800	0.840	0.760	0.780	0.729	945,000
2026-03-12	0.800	0.800	0.800	0.800	0.748	330,000
2026-03-11	0.780	0.800	0.780	0.790	0.739	110,000
2026-03-10	0.800	0.800	0.780	0.780	0.729	450,000
2026-03-09	0.810	0.810	0.790	0.790	0.739	605,000
2026-03-06	0.790	0.820	0.790	0.810	0.757	845,000
2026-03-05	0.790	0.810	0.790	0.790	0.739	175,000
2026-03-04	0.800	0.800	0.790	0.790	0.739	845,000
2026-03-03	0.830	0.860	0.790	0.810	0.757	920,000
2026-03-02	0.850	0.850	0.740	0.830	0.776	2,230,000
2026-02-27	0.940	0.940	0.890	0.890	0.832	495,000
2026-02-26	0.950	0.970	0.920	0.940	0.879	990,000
2026-02-25	0.860	0.940	0.860	0.930	0.869	2,525,000
2026-02-24	0.820	0.850	0.810	0.840	0.785	565,000
2026-02-23	0.860	0.870	0.800	0.820	0.767	1,505,000
2026-02-20	0.950	0.950	0.820	0.850	0.795	2,730,000
2026-02-16	1.090	1.100	1.000	1.010	0.944	690,000
2026-02-13	1.150	1.210	1.100	1.120	1.047	950,000
2026-02-12	1.100	1.170	1.100	1.150	1.075	1,420,000
2026-02-11	1.020	1.080	1.020	1.070	1.000	920,000
2026-02-10	0.990	1.040	0.980	1.020	0.954	805,000
2026-02-09	0.980	0.980	0.900	0.960	0.897	1,558,500
2026-02-06	0.990	1.010	0.970	0.980	0.916	425,000
2026-02-05	0.990	1.020	0.990	0.990	0.925	590,000
2026-02-04	1.020	1.020	0.980	1.010	0.944	325,000
2026-02-03	1.020	1.040	1.020	1.020	0.954	430,000
2026-02-02	0.930	1.090	0.930	1.000	0.935	2,980,000
2026-01-30	1.100	1.100	0.890	0.910	0.851	6,205,000
2026-01-29	1.130	1.130	1.070	1.090	1.019	1,230,000
2026-01-28	1.050	1.160	1.050	1.120	1.047	1,564,800
2026-01-27	1.200	1.200	1.000	1.070	1.000	4,320,000

← NewerPage 3 of 21 · 1,229 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.