Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now

HKSE - Delayed Quote HKD

MINMETALS LAND (0230.HK)

Compare

0.430

+0.055

+(14.67%)

At close: February 21 at 3:57:38 PM GMT+8

Currency in HKD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Feb 21, 2025	0.355	0.430	0.355	0.430	0.430	1,772,000
Feb 20, 2025	0.375	0.380	0.350	0.375	0.375	192,000
Feb 19, 2025	0.390	0.400	0.360	0.380	0.380	180,000
Feb 18, 2025	0.360	0.390	0.360	0.375	0.375	172,000
Feb 17, 2025	0.370	0.370	0.340	0.360	0.360	136,000
Feb 14, 2025	0.340	0.380	0.335	0.355	0.355	762,000
Feb 13, 2025	0.340	0.340	0.340	0.340	0.340	-
Feb 12, 2025	0.320	0.340	0.305	0.340	0.340	268,000
Feb 11, 2025	0.315	0.325	0.310	0.320	0.320	69,000
Feb 10, 2025	0.350	0.350	0.350	0.350	0.350	100,000
Feb 7, 2025	0.305	0.320	0.300	0.320	0.320	16,000
Feb 6, 2025	0.305	0.320	0.305	0.320	0.320	102,000
Feb 5, 2025	0.300	0.300	0.290	0.290	0.290	56,000
Feb 4, 2025	0.290	0.290	0.285	0.285	0.285	24,000
Feb 3, 2025	0.290	0.295	0.280	0.290	0.290	148,000
Jan 28, 2025	0.285	0.285	0.285	0.285	0.285	-
Jan 27, 2025	0.285	0.285	0.285	0.285	0.285	-
Jan 24, 2025	0.315	0.315	0.285	0.285	0.285	130,000
Jan 23, 2025	0.305	0.305	0.275	0.285	0.285	804,000
Jan 22, 2025	0.315	0.315	0.315	0.315	0.315	-
Jan 21, 2025	0.315	0.315	0.315	0.315	0.315	54,000
Jan 20, 2025	0.310	0.310	0.310	0.310	0.310	-
Jan 17, 2025	0.310	0.310	0.310	0.310	0.310	-
Jan 16, 2025	0.310	0.310	0.310	0.310	0.310	14,000
Jan 15, 2025	0.315	0.315	0.315	0.315	0.315	38,000
Jan 14, 2025	0.320	0.325	0.310	0.320	0.320	181,000
Jan 13, 2025	0.305	0.315	0.305	0.315	0.315	12,000
Jan 10, 2025	0.310	0.310	0.310	0.310	0.310	22,000
Jan 9, 2025	0.305	0.305	0.305	0.305	0.305	-
Jan 8, 2025	0.310	0.320	0.305	0.305	0.305	26,000
Jan 7, 2025	0.320	0.325	0.310	0.310	0.310	30,000
Jan 6, 2025	0.330	0.330	0.330	0.330	0.330	-
Jan 3, 2025	0.350	0.350	0.350	0.350	0.350	-
Jan 2, 2025	0.350	0.360	0.330	0.355	0.355	74,000
Dec 31, 2024	0.380	0.380	0.380	0.380	0.380	-
Dec 30, 2024	0.370	0.370	0.355	0.370	0.370	8,000
Dec 27, 2024	0.350	0.350	0.350	0.350	0.350	4,000
Dec 24, 2024	0.355	0.355	0.355	0.355	0.355	-
Dec 23, 2024	0.350	0.350	0.350	0.350	0.350	-
Dec 20, 2024	0.350	0.350	0.350	0.350	0.350	-
Dec 19, 2024	0.350	0.350	0.350	0.350	0.350	-
Dec 18, 2024	0.350	0.350	0.350	0.350	0.350	-
Dec 17, 2024	0.350	0.355	0.350	0.350	0.350	6,000
Dec 16, 2024	0.350	0.350	0.350	0.350	0.350	-
Dec 13, 2024	0.350	0.350	0.350	0.350	0.350	-
Dec 12, 2024	0.340	0.350	0.340	0.350	0.350	22,000
Dec 11, 2024	0.320	0.355	0.315	0.340	0.340	138,000
Dec 10, 2024	0.355	0.355	0.300	0.345	0.345	317,000
Dec 9, 2024	0.350	0.350	0.350	0.350	0.350	-
Dec 6, 2024	0.345	0.355	0.335	0.350	0.350	1,772,000
Dec 5, 2024	0.340	0.340	0.340	0.340	0.340	-
Dec 4, 2024	0.350	0.350	0.305	0.340	0.340	852,000
Dec 3, 2024	0.345	0.345	0.345	0.345	0.345	20,000
Dec 2, 2024	0.345	0.345	0.345	0.345	0.345	-
Nov 29, 2024	0.310	0.355	0.310	0.345	0.345	14,000
Nov 28, 2024	0.310	0.370	0.310	0.340	0.340	39,000
Nov 27, 2024	0.350	0.350	0.350	0.350	0.350	-
Nov 26, 2024	0.350	0.350	0.350	0.350	0.350	-
Nov 25, 2024	0.360	0.360	0.325	0.355	0.355	162,000
Nov 22, 2024	0.355	0.355	0.340	0.340	0.340	44,000
Nov 21, 2024	0.360	0.360	0.360	0.360	0.360	34,000
Nov 20, 2024	0.360	0.360	0.350	0.355	0.355	144,000
Nov 19, 2024	0.365	0.380	0.365	0.370	0.370	183,500
Nov 18, 2024	0.370	0.390	0.365	0.380	0.380	162,000
Nov 15, 2024	0.390	0.395	0.370	0.370	0.370	262,001
Nov 14, 2024	0.390	0.390	0.370	0.390	0.390	10,000
Nov 13, 2024	0.395	0.395	0.395	0.395	0.395	10,000
Nov 12, 2024	0.380	0.430	0.380	0.390	0.390	78,000
Nov 11, 2024	0.385	0.400	0.385	0.400	0.400	331,291
Nov 8, 2024	0.465	0.465	0.415	0.420	0.420	390,000
Nov 7, 2024	0.375	0.465	0.375	0.465	0.465	1,483,000
Nov 6, 2024	0.470	0.470	0.370	0.410	0.410	236,000
Nov 5, 2024	0.390	0.410	0.390	0.410	0.410	444,000
Nov 4, 2024	0.380	0.390	0.370	0.390	0.390	982,000
Nov 1, 2024	0.400	0.400	0.380	0.380	0.380	142,000
Oct 31, 2024	0.390	0.460	0.390	0.405	0.405	497,000
Oct 30, 2024	0.370	0.390	0.370	0.375	0.375	278,000
Oct 29, 2024	0.380	0.380	0.365	0.370	0.370	138,000
Oct 28, 2024	0.370	0.395	0.370	0.390	0.390	52,000
Oct 25, 2024	0.385	0.385	0.385	0.385	0.385	-
Oct 24, 2024	0.400	0.400	0.400	0.390	0.390	6,000
Oct 23, 2024	0.400	0.400	0.390	0.390	0.390	362,000
Oct 22, 2024	0.365	0.415	0.360	0.400	0.400	106,750
Oct 21, 2024	0.395	0.395	0.395	0.395	0.395	-
Oct 18, 2024	0.380	0.410	0.350	0.395	0.395	806,337
Oct 17, 2024	0.385	0.415	0.385	0.400	0.400	20,000
Oct 16, 2024	0.385	0.425	0.385	0.425	0.425	431,000
Oct 15, 2024	0.400	0.420	0.385	0.410	0.410	594,000
Oct 14, 2024	0.400	0.430	0.400	0.420	0.420	126,000
Oct 10, 2024	0.460	0.460	0.415	0.440	0.440	84,000
Oct 9, 2024	0.430	0.480	0.370	0.405	0.405	146,000
Oct 8, 2024	0.500	0.510	0.420	0.445	0.445	962,000
Oct 7, 2024	0.620	0.620	0.510	0.540	0.540	707,000
Oct 4, 2024	0.590	0.590	0.510	0.550	0.550	2,274,000
Oct 3, 2024	0.710	0.740	0.560	0.590	0.590	3,692,000
Oct 2, 2024	0.390	0.700	0.390	0.690	0.690	17,085,000
Sep 30, 2024	0.300	0.380	0.300	0.370	0.370	2,421,044
Sep 27, 2024	0.285	0.300	0.260	0.285	0.285	3,264,000
Sep 26, 2024	0.255	0.290	0.250	0.275	0.275	2,012,000
Sep 25, 2024	0.255	0.260	0.255	0.255	0.255	346,000
Sep 24, 2024	0.249	0.255	0.230	0.255	0.255	582,000
Sep 23, 2024	0.240	0.249	0.240	0.240	0.240	366,000
Sep 20, 2024	0.222	0.238	0.222	0.238	0.238	30,000
Sep 19, 2024	0.230	0.230	0.230	0.230	0.230	20,000
Sep 17, 2024	0.230	0.230	0.230	0.230	0.230	-
Sep 16, 2024	0.230	0.230	0.230	0.230	0.230	-
Sep 13, 2024	0.230	0.230	0.230	0.230	0.230	-
Sep 12, 2024	0.221	0.230	0.221	0.230	0.230	10,000
Sep 11, 2024	0.228	0.228	0.228	0.228	0.228	-
Sep 10, 2024	0.230	0.247	0.228	0.228	0.228	113,564
Sep 9, 2024	0.230	0.240	0.230	0.240	0.240	32,000
Sep 5, 2024	0.247	0.247	0.247	0.247	0.247	-
Sep 4, 2024	0.260	0.260	0.260	0.260	0.260	-
Sep 3, 2024	0.260	0.260	0.260	0.260	0.260	-
Sep 2, 2024	0.260	0.260	0.260	0.260	0.260	-
Aug 30, 2024	0.249	0.270	0.249	0.260	0.260	3,270,000
Aug 29, 2024	0.249	0.250	0.231	0.250	0.250	1,952,000
Aug 28, 2024	0.250	0.250	0.240	0.249	0.249	1,362,000
Aug 27, 2024	0.250	0.265	0.250	0.260	0.260	138,000
Aug 26, 2024	0.255	0.265	0.255	0.260	0.260	652,000
Aug 23, 2024	0.270	0.270	0.255	0.265	0.265	384,000
Aug 22, 2024	0.260	0.270	0.260	0.265	0.265	526,000
Aug 21, 2024	0.255	0.270	0.250	0.270	0.270	1,138,000
Aug 20, 2024	0.270	0.270	0.250	0.255	0.255	2,478,000
Aug 19, 2024	0.300	0.305	0.250	0.270	0.270	13,420,000
Aug 16, 2024	0.340	0.340	0.340	0.340	0.340	-
Aug 15, 2024	0.340	0.340	0.340	0.340	0.340	-
Aug 14, 2024	0.340	0.340	0.340	0.340	0.340	-
Aug 13, 2024	0.340	0.340	0.340	0.340	0.340	-
Aug 12, 2024	0.340	0.340	0.340	0.340	0.340	-
Aug 9, 2024	0.340	0.340	0.340	0.340	0.340	-
Aug 8, 2024	0.340	0.340	0.340	0.340	0.340	-
Aug 7, 2024	0.340	0.340	0.340	0.340	0.340	-
Aug 6, 2024	0.340	0.340	0.340	0.340	0.340	-
Aug 5, 2024	0.340	0.340	0.340	0.340	0.340	-
Aug 2, 2024	0.340	0.340	0.340	0.340	0.340	-
Aug 1, 2024	0.300	0.340	0.295	0.340	0.340	169,000
Jul 31, 2024	0.340	0.340	0.340	0.340	0.340	-
Jul 30, 2024	0.315	0.335	0.315	0.330	0.330	70,000
Jul 29, 2024	0.345	0.345	0.345	0.345	0.345	-
Jul 26, 2024	0.310	0.370	0.310	0.350	0.350	460,000
Jul 25, 2024	0.395	0.395	0.370	0.390	0.390	10,000
Jul 24, 2024	0.400	0.400	0.400	0.400	0.400	-
Jul 23, 2024	0.410	0.410	0.410	0.410	0.410	-
Jul 22, 2024	0.410	0.410	0.410	0.410	0.410	-
Jul 19, 2024	0.410	0.410	0.410	0.410	0.410	-
Jul 18, 2024	0.400	0.430	0.400	0.410	0.410	1,428,000
Jul 17, 2024	0.410	0.410	0.410	0.410	0.410	6,000
Jul 16, 2024	0.430	0.430	0.430	0.430	0.430	-
Jul 15, 2024	0.430	0.430	0.430	0.430	0.430	-
Jul 12, 2024	0.430	0.430	0.430	0.430	0.430	-
Jul 11, 2024	0.385	0.440	0.385	0.440	0.440	98,000
Jul 10, 2024	0.435	0.435	0.435	0.435	0.435	-
Jul 9, 2024	0.435	0.435	0.435	0.435	0.435	-
Jul 8, 2024	0.435	0.435	0.435	0.435	0.435	-
Jul 5, 2024	0.435	0.435	0.435	0.435	0.435	-
Jul 4, 2024	0.400	0.400	0.400	0.435	0.435	50,000
Jul 3, 2024	0.450	0.455	0.450	0.455	0.455	64,000
Jul 2, 2024	0.460	0.460	0.460	0.460	0.460	-
Jun 28, 2024	0.460	0.460	0.460	0.460	0.460	-
Jun 27, 2024	0.460	0.460	0.460	0.460	0.460	-
Jun 26, 2024	0.445	0.460	0.445	0.460	0.460	114,000
Jun 25, 2024	0.430	0.430	0.430	0.430	0.430	-
Jun 24, 2024	0.430	0.430	0.430	0.430	0.430	10,000
Jun 21, 2024	0.425	0.425	0.425	0.425	0.425	-
Jun 20, 2024	0.425	0.425	0.425	0.425	0.425	-
Jun 19, 2024	0.450	0.490	0.450	0.480	0.480	10,000
Jun 18, 2024	0.430	0.430	0.430	0.430	0.430	-
Jun 17, 2024	0.410	0.470	0.410	0.430	0.430	58,000
Jun 14, 2024	0.480	0.480	0.465	0.470	0.470	230,000
Jun 13, 2024	0.435	0.480	0.400	0.480	0.480	200,000
Jun 12, 2024	0.375	0.450	0.375	0.425	0.425	26,000
Jun 11, 2024	0.480	0.480	0.480	0.480	0.480	-
Jun 7, 2024	0.480	0.480	0.480	0.480	0.480	-
Jun 6, 2024	0.490	0.490	0.440	0.480	0.480	24,000
Jun 5, 2024	0.465	0.465	0.465	0.465	0.465	-
Jun 4, 2024	0.460	0.475	0.450	0.465	0.465	208,000
Jun 3, 2024	0.460	0.495	0.460	0.465	0.465	112,000
May 31, 2024	0.460	0.460	0.460	0.460	0.460	-
May 30, 2024	0.460	0.460	0.460	0.460	0.460	-
May 29, 2024	0.460	0.560	0.455	0.490	0.490	107,000
May 28, 2024	0.480	0.480	0.480	0.480	0.480	-
May 27, 2024	0.510	0.510	0.480	0.480	0.480	8,000
May 24, 2024	0.500	0.500	0.480	0.480	0.480	52,000
May 23, 2024	0.510	0.510	0.510	0.510	0.510	-
May 22, 2024	0.460	0.530	0.460	0.530	0.530	54,000
May 21, 2024	0.500	0.500	0.490	0.500	0.500	58,000
May 20, 2024	0.550	0.550	0.510	0.540	0.540	238,000
May 17, 2024	0.590	0.590	0.530	0.550	0.550	312,000
May 16, 2024	0.520	0.520	0.520	0.520	0.520	-
May 14, 2024	0.530	0.530	0.495	0.520	0.520	1,834,000
May 13, 2024	0.495	0.520	0.495	0.520	0.520	10,182,000
May 10, 2024	0.500	0.510	0.465	0.475	0.475	806,000
May 9, 2024	0.450	0.510	0.410	0.500	0.500	1,528,734
May 8, 2024	0.450	0.450	0.450	0.450	0.450	40,000
May 7, 2024	0.450	0.485	0.450	0.480	0.480	48,000
May 6, 2024	0.490	0.490	0.490	0.490	0.490	-
May 3, 2024	0.500	0.540	0.490	0.500	0.500	7,398,000
May 2, 2024	0.370	0.510	0.370	0.500	0.500	2,880,000
Apr 30, 2024	0.375	0.375	0.375	0.375	0.375	-
Apr 29, 2024	0.375	0.375	0.340	0.375	0.375	126,000
Apr 26, 2024	0.340	0.340	0.340	0.340	0.340	150,000
Apr 25, 2024	0.330	0.330	0.330	0.330	0.330	400,000
Apr 24, 2024	0.300	0.330	0.285	0.325	0.325	248,000
Apr 23, 2024	0.275	0.275	0.270	0.300	0.300	20,000
Apr 22, 2024	0.345	0.345	0.345	0.345	0.345	-
Apr 19, 2024	0.345	0.345	0.345	0.345	0.345	-
Apr 18, 2024	0.345	0.345	0.345	0.345	0.345	-
Apr 17, 2024	0.300	0.310	0.300	0.310	0.310	414,000
Apr 16, 2024	0.300	0.300	0.270	0.300	0.300	30,000
Apr 15, 2024	0.290	0.290	0.290	0.290	0.290	-
Apr 12, 2024	0.290	0.290	0.290	0.290	0.290	-
Apr 11, 2024	0.300	0.300	0.300	0.300	0.300	-
Apr 10, 2024	0.295	0.295	0.275	0.290	0.290	62,000
Apr 9, 2024	0.295	0.300	0.280	0.295	0.295	976,000
Apr 8, 2024	0.280	0.285	0.275	0.285	0.285	160,000
Apr 5, 2024	0.315	0.315	0.315	0.315	0.315	2,000
Apr 3, 2024	0.305	0.305	0.305	0.305	0.305	-
Apr 2, 2024	0.275	0.310	0.275	0.285	0.285	746,000
Mar 28, 2024	0.260	0.270	0.260	0.265	0.265	34,000
Mar 27, 2024	0.285	0.285	0.285	0.285	0.285	-
Mar 26, 2024	0.280	0.285	0.260	0.285	0.285	134,000
Mar 25, 2024	0.265	0.285	0.250	0.275	0.275	234,375
Mar 22, 2024	0.300	0.310	0.255	0.255	0.255	1,170,000
Mar 21, 2024	0.305	0.340	0.305	0.325	0.325	1,180,000
Mar 20, 2024	0.305	0.305	0.305	0.305	0.305	-
Mar 19, 2024	0.275	0.305	0.275	0.305	0.305	20,000
Mar 18, 2024	0.290	0.300	0.290	0.300	0.300	332,000
Mar 15, 2024	0.290	0.290	0.290	0.290	0.290	-
Mar 14, 2024	0.290	0.290	0.290	0.290	0.290	-
Mar 13, 2024	0.295	0.315	0.285	0.290	0.290	280,000
Mar 12, 2024	0.295	0.295	0.295	0.295	0.295	-
Mar 11, 2024	0.290	0.295	0.290	0.295	0.295	198,500
Mar 8, 2024	0.280	0.295	0.275	0.290	0.290	1,193,000
Mar 7, 2024	0.270	0.275	0.260	0.275	0.275	416,000
Mar 6, 2024	0.270	0.270	0.270	0.270	0.270	-
Mar 5, 2024	0.275	0.275	0.275	0.275	0.275	-
Mar 4, 2024	0.265	0.280	0.260	0.275	0.275	86,000
Mar 1, 2024	0.275	0.290	0.275	0.280	0.280	558,000
Feb 29, 2024	0.295	0.295	0.295	0.295	0.295	-
Feb 28, 2024	0.275	0.275	0.275	0.275	0.275	-
Feb 27, 2024	0.275	0.275	0.275	0.275	0.275	-
Feb 26, 2024	0.275	0.280	0.255	0.275	0.275	308,000
Feb 23, 2024	0.265	0.280	0.265	0.280	0.280	224,000
Feb 22, 2024	0.265	0.265	0.265	0.265	0.265	-
Feb 21, 2024	0.265	0.270	0.260	0.265	0.265	500,000

0051.HK HARBOUR CENTRE

4.750

+1.06%

1278.HK CHINANEWTOWN

0.063

-1.56%

0185.HK ZENSUN ENT

0.148

0.00%

0194.HK LIU CHONG HING

3.840

-3.76%

0119.HK POLY PROPERTY

1.510

+1.34%

0160.HK HON KWOK LAND

0.980

+1.03%

1777.HK FANTASIA

0.086

-4.44%

0313.HK Richly Field China Development Limited

0.100

+1.01%

0081.HK CH OVS G OCEANS

1.760

+1.15%

0124.HK GD LAND

0.188

-2.08%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

MINMETALS LAND (0230.HK)

Related Tickers