Mindtell Technology Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	0.740	0.745	0.720	0.730	0.730	4,455,000
2026-10-20	0.750	0.750	0.710	0.745	0.745	4,820,000
2026-10-16	0.765	0.765	0.725	0.750	0.750	135,000
2026-10-15	0.780	0.795	0.730	0.770	0.770	4,175,000
2026-10-14	0.780	0.785	0.745	0.780	0.780	365,000
2026-10-13	0.740	0.785	0.740	0.780	0.780	810,000
2026-10-12	0.780	0.785	0.750	0.750	0.750	1,235,000
2026-10-09	1.020	1.210	0.760	0.785	0.785	9,980,000
2026-10-08	0.700	1.020	0.700	1.020	1.020	3,715,000
2026-10-07	0.720	0.730	0.705	0.715	0.715	5,575,000
2026-10-06	0.735	0.735	0.695	0.715	0.715	5,335,000
2026-10-05	0.735	0.735	0.735	0.735	0.735	130,000
2026-10-02	0.725	0.740	0.725	0.735	0.735	4,650,000
2026-09-30	0.730	0.735	0.700	0.730	0.730	5,205,000
2026-09-29	0.700	0.740	0.700	0.740	0.740	4,465,000
2026-09-28	0.745	0.790	0.700	0.740	0.740	5,505,000
2026-09-25	0.725	0.790	0.725	0.745	0.745	4,490,000
2026-09-24	0.710	0.730	0.670	0.730	0.730	4,160,000
2026-09-23	0.740	0.740	0.720	0.720	0.720	635,000
2026-09-22	0.780	0.790	0.745	0.755	0.755	3,335,000
2026-09-21	0.770	0.780	0.770	0.775	0.775	65,000
2026-09-18	0.790	0.790	0.745	0.770	0.770	915,000
2026-09-17	0.765	0.780	0.755	0.755	0.755	275,000
2026-09-16	0.770	0.780	0.765	0.765	0.765	190,000
2026-09-15	0.790	0.795	0.780	0.790	0.790	5,405,000
2026-09-14	0.805	0.825	0.785	0.785	0.785	1,520,000
2026-09-11	0.795	0.815	0.795	0.815	0.815	2,175,000
2026-09-10	0.795	0.810	0.795	0.795	0.795	125,000
2026-09-09	0.820	0.845	0.790	0.820	0.820	4,515,000
2026-09-08	0.820	0.855	0.780	0.820	0.820	5,365,000
2026-09-07	0.770	0.835	0.770	0.820	0.820	510,000
2026-09-04	0.800	0.820	0.775	0.810	0.810	3,770,000
2026-09-03	0.780	0.805	0.760	0.805	0.805	2,355,000
2026-09-02	0.805	0.835	0.765	0.780	0.780	1,440,000
2026-09-01	0.790	0.790	0.740	0.785	0.785	520,000
2026-08-31	0.705	0.770	0.660	0.765	0.765	3,210,000
2026-08-28	0.770	0.810	0.680	0.705	0.705	2,775,000
2026-08-27	0.820	0.830	0.780	0.805	0.805	2,050,000
2026-08-26	0.810	0.855	0.810	0.825	0.825	5,045,000
2026-08-25	0.840	0.840	0.830	0.830	0.830	365,000
2026-08-24	0.865	0.895	0.830	0.840	0.840	5,280,000
2026-08-21	0.840	0.855	0.830	0.850	0.850	4,180,000
2026-08-20	0.825	0.840	0.820	0.840	0.840	145,000
2026-08-19	0.860	0.870	0.825	0.830	0.830	4,315,000
2026-08-18	0.825	0.915	0.815	0.855	0.855	4,905,000
2026-08-17	0.785	0.830	0.750	0.825	0.825	4,405,000
2026-08-14	0.805	0.805	0.760	0.790	0.790	4,555,000
2026-08-13	0.880	0.880	0.825	0.840	0.840	445,000
2026-08-12	0.895	0.925	0.880	0.880	0.880	3,690,000
2026-08-11	0.860	0.960	0.840	0.885	0.885	6,365,000
2026-08-10	0.965	0.965	0.770	0.855	0.855	4,000,000
2026-08-07	1.190	1.190	0.930	0.935	0.935	2,220,000
2026-08-06	1.115	1.280	1.110	1.190	1.190	4,780,000
2026-08-05	1.150	1.165	1.090	1.110	1.110	4,050,000
2026-08-04	1.290	1.325	1.095	1.150	1.150	3,415,000
2026-08-03	0.920	1.245	0.920	1.205	1.205	7,570,000
2026-07-31	0.890	0.950	0.850	0.920	0.920	4,315,000
2026-07-30	0.680	0.850	0.670	0.830	0.830	8,115,000
2026-07-29	0.630	0.690	0.630	0.660	0.660	1,320,000
2026-07-28	0.620	0.630	0.610	0.620	0.620	9,485,000

Page 1 of 5 · 246 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.