Mindtell Technology Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-09	0.910	0.920	0.890	0.900	0.841	465,000
2025-05-08	0.810	0.900	0.810	0.860	0.804	700,000
2025-05-07	0.840	0.840	0.800	0.820	0.767	325,000
2025-05-06	0.910	0.920	0.700	0.800	0.748	2,330,460
2025-05-02	0.910	0.910	0.850	0.850	0.795	350,000
2025-04-30	0.870	0.900	0.870	0.890	0.832	75,000
2025-04-29	0.910	0.940	0.850	0.860	0.804	665,000
2025-04-28	0.950	0.950	0.890	0.910	0.851	525,000
2025-04-25	0.960	0.980	0.920	0.950	0.888	645,000
2025-04-24	1.020	1.030	0.950	0.950	0.888	1,190,000
2025-04-23	1.000	1.050	0.960	1.020	0.954	2,035,000
2025-04-22	0.930	1.030	0.930	1.010	0.944	2,825,000
2025-04-17	0.940	0.940	0.890	0.910	0.851	520,000
2025-04-16	0.940	0.940	0.910	0.910	0.851	340,000
2025-04-15	0.940	0.960	0.930	0.930	0.869	310,000
2025-04-14	0.930	0.960	0.920	0.920	0.860	735,000
2025-04-11	0.940	0.940	0.910	0.910	0.851	295,000
2025-04-10	0.950	0.950	0.920	0.930	0.869	520,000
2025-04-09	0.940	0.970	0.920	0.970	0.907	1,335,000
2025-04-08	0.990	0.990	0.930	0.930	0.869	810,000
2025-04-07	0.970	1.000	0.930	0.930	0.869	1,340,000
2025-04-03	0.960	1.030	0.940	1.000	0.935	1,315,000
2025-04-02	1.000	1.030	0.970	0.980	0.916	650,000
2025-04-01	1.030	1.040	0.990	1.000	0.935	750,000
2025-03-31	1.010	1.040	0.970	1.030	0.963	540,000
2025-03-28	1.070	1.080	1.000	1.030	0.963	1,190,000
2025-03-27	1.060	1.110	1.060	1.080	1.010	775,000
2025-03-26	1.170	1.220	0.990	1.060	0.991	1,635,000
2025-03-25	1.010	1.160	1.010	1.160	1.084	2,570,000
2025-03-24	0.900	1.010	0.810	1.000	0.935	1,455,000
2025-03-21	0.980	0.980	0.900	0.900	0.841	1,605,000
2025-03-20	1.020	1.020	0.970	1.000	0.935	410,000
2025-03-19	1.020	1.030	0.950	0.980	0.916	1,415,000
2025-03-18	1.060	1.060	1.010	1.020	0.954	1,020,000
2025-03-17	1.090	1.140	1.040	1.060	0.991	930,000
2025-03-14	1.090	1.150	1.030	1.090	1.019	1,495,000
2025-03-13	1.090	1.100	1.060	1.080	1.010	515,000
2025-03-12	1.090	1.090	1.040	1.060	0.991	790,000
2025-03-11	1.150	1.170	1.070	1.120	1.047	2,130,000
2025-03-10	1.010	1.240	1.000	1.150	1.075	6,235,000
2025-03-07	0.790	0.990	0.790	0.960	0.897	5,590,000
2025-03-06	0.650	0.800	0.650	0.790	0.739	3,330,000
2025-03-05	0.650	0.650	0.640	0.640	0.598	230,000
2025-03-04	0.640	0.650	0.630	0.650	0.608	835,000
2025-03-03	0.640	0.650	0.630	0.630	0.589	875,000
2025-02-28	0.630	0.630	0.610	0.620	0.580	200,000
2025-02-27	0.650	0.650	0.630	0.630	0.589	135,000
2025-02-26	0.640	0.650	0.630	0.650	0.608	580,000
2025-02-25	0.650	0.650	0.630	0.640	0.598	295,000
2025-02-24	0.650	0.670	0.630	0.640	0.598	595,000
2025-02-21	0.650	0.720	0.650	0.650	0.608	970,000
2025-02-20	0.660	0.670	0.650	0.650	0.608	315,000
2025-02-19	0.690	0.760	0.640	0.650	0.608	730,000
2025-02-18	0.590	0.720	0.590	0.690	0.645	3,075,000
2025-02-17	0.530	0.580	0.520	0.570	0.533	430,000
2025-02-14	0.570	0.590	0.570	0.580	0.542	135,000
2025-02-13	0.540	0.570	0.540	0.550	0.514	150,000
2025-02-12	0.520	0.570	0.520	0.560	0.524	660,000
2025-02-11	0.550	0.590	0.540	0.570	0.533	185,000
2025-02-10	0.550	0.560	0.550	0.550	0.514	295,000

← NewerPage 7 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.