HKSE - Delayed Quote HKD

MINISO Group Holding Limited (9896.HK)

45.550

-2.300

(-4.81%)

At close: 4:08:32 PM GMT+8

Currency in HKD

Date	Open	High	Low	Close	Adj Close	Volume
Jan 22, 2025	46.800	46.950	45.150	45.550	45.550	7,263,792
Jan 21, 2025	48.000	48.100	46.150	47.850	47.850	5,687,157
Jan 20, 2025	45.700	48.000	45.700	47.350	47.350	9,324,289
Jan 17, 2025	45.300	46.350	44.900	45.000	45.000	3,501,100
Jan 16, 2025	44.200	45.600	42.800	45.500	45.500	9,213,128
Jan 15, 2025	45.650	45.650	42.250	43.650	43.650	12,718,749
Jan 14, 2025	45.000	46.000	44.450	45.650	45.650	6,877,222
Jan 13, 2025	46.850	47.000	44.850	45.300	45.300	10,914,765
Jan 10, 2025	48.800	48.800	47.100	47.500	47.500	4,033,012
Jan 9, 2025	48.350	48.750	47.500	48.600	48.600	4,463,040
Jan 8, 2025	48.550	50.100	47.900	48.350	48.350	9,384,655
Jan 7, 2025	47.300	48.750	46.800	48.400	48.400	29,351,963
Jan 6, 2025	53.950	55.000	49.800	51.050	51.050	12,388,573
Jan 3, 2025	49.000	54.500	49.000	52.050	52.050	17,390,169
Jan 2, 2025	46.900	48.800	46.050	47.900	47.900	5,729,801
Dec 31, 2024	47.200	47.200	47.200	47.200	47.200	-
Dec 30, 2024	47.000	48.400	46.700	47.500	47.500	4,972,120
Dec 27, 2024	48.800	48.800	46.750	46.900	46.900	6,533,746
Dec 24, 2024	48.900	48.900	48.900	48.900	48.900	-
Dec 23, 2024	45.100	46.550	44.700	46.400	46.400	3,500,039
Dec 20, 2024	45.550	47.250	44.400	45.100	45.100	11,651,657
Dec 19, 2024	45.050	46.000	44.750	45.600	45.600	4,786,664
Dec 18, 2024	46.700	46.950	45.400	46.300	46.300	4,312,129
Dec 17, 2024	48.100	48.450	46.000	46.250	46.250	8,097,566
Dec 16, 2024	46.800	49.500	46.300	47.650	47.650	9,143,660
Dec 13, 2024	47.800	48.650	46.300	46.800	46.800	6,601,758
Dec 12, 2024	45.400	48.400	45.100	47.750	47.750	10,411,900
Dec 11, 2024	45.150	46.650	44.800	45.700	45.700	6,647,153
Dec 10, 2024	47.450	48.250	44.700	45.650	45.650	11,688,602
Dec 9, 2024	47.400	47.400	44.150	47.050	47.050	13,351,870
Dec 6, 2024	47.500	48.400	46.450	47.400	47.400	5,705,070
Dec 5, 2024	46.350	47.550	44.700	47.050	47.050	9,873,354
Dec 4, 2024	48.200	48.400	45.700	47.200	47.200	16,374,594
Dec 3, 2024	45.750	47.750	43.900	44.950	44.950	24,563,601
Dec 2, 2024	39.250	46.200	39.150	45.750	45.750	42,686,787
Nov 29, 2024	35.700	39.100	35.700	38.700	38.700	16,315,890
Nov 28, 2024	36.800	36.800	35.150	35.700	35.700	6,392,972
Nov 27, 2024	34.100	37.000	33.900	36.800	36.800	10,609,476
Nov 26, 2024	32.700	34.800	32.550	34.100	34.100	7,720,471
Nov 25, 2024	32.050	32.700	31.700	32.550	32.550	5,472,807
Nov 22, 2024	33.500	33.650	31.550	32.100	32.100	9,941,205
Nov 21, 2024	34.500	34.600	33.550	33.750	33.750	4,760,460
Nov 20, 2024	34.500	34.800	34.150	34.400	34.400	2,209,778
Nov 19, 2024	34.450	35.200	34.200	34.700	34.700	3,442,800
Nov 18, 2024	34.000	34.800	33.800	34.250	34.250	4,150,123
Nov 15, 2024	33.300	33.600	32.450	33.250	33.250	8,557,741
Nov 14, 2024	34.300	35.250	33.500	33.800	33.800	6,366,200
Nov 13, 2024	35.450	35.450	33.600	34.450	34.450	8,367,912
Nov 12, 2024	37.350	37.700	34.950	35.450	35.450	10,698,277
Nov 11, 2024	37.200	38.500	36.950	37.950	37.950	6,252,200
Nov 8, 2024	39.000	39.800	38.150	38.500	38.500	12,707,412
Nov 7, 2024	35.250	38.500	35.250	37.250	37.250	9,093,793
Nov 6, 2024	37.000	37.250	35.150	36.050	36.050	17,859,722
Nov 5, 2024	38.600	39.000	37.700	38.200	38.200	8,833,861
Nov 4, 2024	39.200	39.450	37.600	38.550	38.550	9,379,703
Nov 1, 2024	38.900	39.300	37.850	38.700	38.700	7,766,000
Oct 31, 2024	39.500	39.800	37.600	39.500	39.500	10,696,232
Oct 30, 2024	37.700	40.300	37.250	38.850	38.850	19,368,521
Oct 29, 2024	37.500	38.900	36.650	37.950	37.950	13,698,250
Oct 28, 2024	34.000	37.400	33.750	36.650	36.650	15,293,440
Oct 25, 2024	35.350	35.400	33.750	34.050	34.050	6,814,478
Oct 24, 2024	35.450	36.900	35.050	35.150	35.150	11,058,534
Oct 23, 2024	34.800	36.100	34.200	35.800	35.800	13,282,014
Oct 22, 2024	32.400	33.900	31.750	33.600	33.600	6,466,578
Oct 21, 2024	32.050	34.200	32.050	32.750	32.750	7,838,365
Oct 18, 2024	29.950	31.950	29.450	31.350	31.350	10,264,636
Oct 17, 2024	32.250	32.650	30.000	30.450	30.450	9,532,278
Oct 16, 2024	32.800	33.700	31.250	32.250	32.250	11,813,062
Oct 15, 2024	35.450	35.800	33.450	34.000	34.000	7,483,886
Oct 14, 2024	34.400	35.500	33.000	35.250	35.250	9,594,048
Oct 10, 2024	35.350	35.750	33.500	34.700	34.700	12,057,694
Oct 9, 2024	36.450	36.950	32.950	34.750	34.750	20,067,514
Oct 8, 2024	39.750	39.750	33.900	34.350	34.350	33,251,952
Oct 7, 2024	42.650	43.000	40.850	41.500	41.500	8,102,418
Oct 4, 2024	37.150	39.300	36.800	39.250	39.250	5,736,139
Oct 3, 2024	37.300	37.850	34.500	35.850	35.850	11,254,169
Oct 2, 2024	37.500	39.300	36.900	38.700	38.700	14,989,378
Sep 30, 2024	36.000	39.850	35.000	37.150	37.150	38,418,789
Sep 27, 2024	30.800	35.000	30.000	33.050	33.050	30,307,621
Sep 26, 2024	27.100	30.950	26.550	29.850	29.850	32,998,715
Sep 25, 2024	25.900	27.200	25.050	27.050	27.050	40,624,286
Sep 24, 2024	28.000	28.000	20.000	25.050	25.050	97,871,236
Sep 23, 2024	32.350	33.950	32.350	32.900	32.900	5,692,000
Sep 20, 2024	32.550	34.150	32.000	33.450	33.450	6,957,616
Sep 19, 2024	29.850	32.600	29.850	31.650	31.650	8,816,415
Sep 17, 2024	29.500	29.500	28.500	29.100	29.100	2,600,840
Sep 16, 2024	30.650	30.650	29.600	30.200	30.200	1,496,595
Sep 13, 2024	30.800	32.100	30.500	30.650	30.650	3,771,204
Sep 12, 2024	0.069 Dividend
Sep 12, 2024	32.100	32.450	30.850	31.300	31.300	4,658,000
Sep 11, 2024	32.800	32.800	31.650	32.450	32.381	3,346,600
Sep 10, 2024	32.400	33.300	31.900	32.800	32.731	3,620,067
Sep 9, 2024	32.000	32.850	31.300	32.300	32.232	7,335,831
Sep 5, 2024	33.300	33.500	32.050	32.550	32.481	6,200,592
Sep 4, 2024	33.200	34.700	33.200	34.000	33.928	5,395,124
Sep 3, 2024	33.850	34.750	33.150	33.200	33.130	3,882,921
Sep 2, 2024	32.500	35.400	32.050	34.000	33.928	8,154,088
Aug 30, 2024	32.100	34.200	32.100	32.900	32.830	6,407,018
Aug 29, 2024	30.000	31.800	29.350	31.400	31.334	4,428,696
Aug 28, 2024	30.500	30.650	29.850	30.450	30.386	2,622,800
Aug 27, 2024	32.000	32.050	30.750	31.400	31.334	3,305,050
Aug 26, 2024	31.150	32.400	31.150	32.050	31.982	3,291,977
Aug 23, 2024	31.050	31.550	30.700	31.150	31.084	2,804,092
Aug 22, 2024	30.000	32.150	30.000	31.750	31.683	4,814,699
Aug 21, 2024	28.800	29.750	28.250	29.700	29.637	2,087,903
Aug 20, 2024	30.100	30.450	29.400	29.750	29.687	2,273,600
Aug 19, 2024	29.800	30.600	29.300	29.900	29.837	2,729,000
Aug 16, 2024	29.000	29.800	29.000	29.350	29.288	1,126,424
Aug 15, 2024	29.500	29.550	28.200	28.700	28.639	5,437,000
Aug 14, 2024	30.750	30.800	29.450	29.750	29.687	2,697,374
Aug 13, 2024	31.050	31.050	30.200	30.750	30.685	745,039
Aug 12, 2024	30.500	31.200	30.450	30.900	30.835	665,992
Aug 9, 2024	30.300	31.500	30.300	30.500	30.436	2,928,400
Aug 8, 2024	30.200	30.700	29.000	30.200	30.136	2,415,938
Aug 7, 2024	29.150	30.400	29.100	30.050	29.986	2,343,448
Aug 6, 2024	29.650	30.000	28.650	29.100	29.038	2,873,610
Aug 5, 2024	30.550	30.700	28.750	29.100	29.038	6,120,836
Aug 2, 2024	31.200	31.200	29.950	30.550	30.485	3,014,347
Aug 1, 2024	33.100	33.150	31.900	32.300	32.232	1,588,059
Jul 31, 2024	31.700	33.100	31.500	33.050	32.980	3,564,995
Jul 30, 2024	32.000	32.150	31.500	31.700	31.633	1,709,410
Jul 29, 2024	33.000	33.250	32.150	32.450	32.381	2,099,522
Jul 26, 2024	32.950	33.250	32.000	32.550	32.481	3,938,084
Jul 25, 2024	33.600	33.600	32.200	33.250	33.180	3,099,709
Jul 24, 2024	34.700	35.900	33.900	34.200	34.128	1,920,740
Jul 23, 2024	35.700	36.350	34.900	34.950	34.876	2,180,633
Jul 22, 2024	33.650	35.200	33.100	35.050	34.976	3,422,188
Jul 19, 2024	34.400	34.400	33.200	33.650	33.579	3,696,400
Jul 18, 2024	34.800	35.200	34.200	34.750	34.677	1,463,545
Jul 17, 2024	34.950	35.150	34.350	34.700	34.627	2,535,160
Jul 16, 2024	36.450	36.450	35.100	35.400	35.325	2,588,826
Jul 15, 2024	37.650	37.750	36.200	36.450	36.373	4,123,094
Jul 12, 2024	38.300	38.850	37.400	38.000	37.920	2,070,800
Jul 11, 2024	37.400	39.200	37.400	38.300	38.219	3,602,696
Jul 10, 2024	36.100	37.200	35.650	37.050	36.972	5,236,800
Jul 9, 2024	34.350	35.800	34.200	35.450	35.375	2,529,918
Jul 8, 2024	35.650	35.750	34.350	34.900	34.826	2,473,550
Jul 5, 2024	36.000	37.550	35.100	35.850	35.774	1,922,600
Jul 4, 2024	36.700	37.900	35.750	35.750	35.674	2,898,140
Jul 3, 2024	36.600	36.600	35.400	36.000	35.924	6,017,000
Jul 2, 2024	37.450	37.450	36.100	36.850	36.772	4,764,525
Jun 28, 2024	37.250	38.100	36.650	37.450	37.371	1,748,654
Jun 27, 2024	38.200	38.200	36.850	37.350	37.271	3,208,264
Jun 26, 2024	38.100	38.400	37.200	38.300	38.219	3,092,928
Jun 25, 2024	39.200	39.650	38.250	38.400	38.319	2,735,600
Jun 24, 2024	39.800	40.150	39.100	39.750	39.666	1,692,102
Jun 21, 2024	40.450	40.800	39.300	39.750	39.666	3,922,645
Jun 20, 2024	41.300	41.300	39.700	40.000	39.915	1,409,072
Jun 19, 2024	39.600	41.000	39.600	40.550	40.464	1,923,342
Jun 18, 2024	41.100	41.250	40.000	40.250	40.165	1,985,188
Jun 17, 2024	40.050	41.300	39.250	40.850	40.764	1,797,800
Jun 14, 2024	42.450	42.900	40.100	40.250	40.165	3,719,300
Jun 13, 2024	41.900	43.400	41.400	41.950	41.861	2,546,600
Jun 12, 2024	41.750	41.850	40.400	40.700	40.614	2,656,800
Jun 11, 2024	42.750	43.400	41.350	41.750	41.662	1,783,416
Jun 7, 2024	42.350	43.150	41.850	42.750	42.660	3,640,906
Jun 6, 2024	43.100	43.150	41.250	42.000	41.911	6,678,400
Jun 5, 2024	45.200	45.550	43.150	43.550	43.458	4,013,187
Jun 4, 2024	44.850	46.500	44.100	45.200	45.104	2,710,726
Jun 3, 2024	44.300	45.800	43.850	45.100	45.005	3,719,521
May 31, 2024	46.800	47.400	44.800	44.800	44.705	5,678,305
May 30, 2024	45.100	46.950	44.900	46.500	46.402	4,032,243
May 29, 2024	46.550	46.550	44.900	45.100	45.005	1,911,059
May 28, 2024	45.000	46.050	44.150	45.400	45.304	4,338,500
May 27, 2024	44.600	44.650	43.250	44.400	44.306	2,515,753
May 24, 2024	43.400	43.900	42.950	43.250	43.159	1,325,739
May 23, 2024	43.050	44.500	43.050	43.450	43.358	2,493,529
May 22, 2024	44.750	45.350	44.250	44.450	44.356	1,949,778
May 21, 2024	45.500	45.500	43.800	44.550	44.456	5,446,544
May 20, 2024	47.300	47.400	45.750	46.550	46.452	3,507,270
May 17, 2024	48.300	48.950	46.500	47.350	47.250	3,691,400
May 16, 2024	48.950	49.000	46.400	48.050	47.948	9,057,864
May 14, 2024	49.300	51.350	47.350	49.350	49.246	5,619,038
May 13, 2024	48.600	50.400	47.550	49.550	49.445	3,515,992
May 10, 2024	49.150	49.600	48.550	48.750	48.647	1,621,480
May 9, 2024	47.400	49.650	46.900	49.200	49.096	3,477,860
May 8, 2024	47.950	48.300	46.400	46.450	46.352	2,556,379
May 7, 2024	47.400	48.950	46.700	48.000	47.899	3,971,244
May 6, 2024	47.500	47.500	46.050	46.750	46.651	3,138,600
May 3, 2024	47.000	49.450	46.650	47.100	47.000	1,114,505
May 2, 2024	44.300	46.150	43.250	45.500	45.404	1,484,983
Apr 30, 2024	46.050	46.050	44.700	45.150	45.055	2,608,617
Apr 29, 2024	47.100	47.100	45.700	46.050	45.953	3,387,239
Apr 26, 2024	43.800	47.200	43.200	47.100	47.000	6,084,006
Apr 25, 2024	44.800	45.200	43.600	43.800	43.707	3,055,879
Apr 24, 2024	43.100	45.350	43.000	45.050	44.955	5,324,688
Apr 23, 2024	41.200	43.800	41.200	42.900	42.809	4,309,566
Apr 22, 2024	40.200	41.400	40.200	40.750	40.664	2,884,167
Apr 19, 2024	40.900	41.750	39.250	40.350	40.265	2,946,937
Apr 18, 2024	40.450	42.000	40.100	40.700	40.614	3,696,614
Apr 17, 2024	37.750	39.200	37.000	38.850	38.768	9,208,557
Apr 16, 2024	40.850	40.950	39.300	39.500	39.416	4,475,819
Apr 15, 2024	41.900	42.750	41.600	42.100	42.011	4,207,960
Apr 12, 2024	42.500	43.800	42.400	43.450	43.358	4,943,970
Apr 11, 2024	42.200	42.800	41.600	42.300	42.211	2,235,800
Apr 10, 2024	42.200	43.500	41.350	42.750	42.660	3,554,200
Apr 9, 2024	42.100	42.850	41.550	42.300	42.211	2,311,630
Apr 8, 2024	41.650	43.500	41.300	42.100	42.011	2,926,636
Apr 5, 2024	41.500	41.500	39.900	41.050	40.963	693,094
Apr 3, 2024	42.450	42.450	41.000	41.300	41.213	2,095,711
Apr 2, 2024	41.750	43.200	41.750	42.450	42.360	3,602,310
Mar 28, 2024	39.900	41.300	39.150	40.250	40.165	2,203,149
Mar 27, 2024	0.073 Dividend
Mar 27, 2024	39.050	40.100	38.100	39.100	39.017	2,087,000
Mar 26, 2024	41.850	41.850	39.250	39.650	39.494	2,925,203
Mar 25, 2024	41.450	41.600	40.200	40.700	40.540	2,428,841
Mar 22, 2024	42.050	42.200	40.900	41.450	41.287	4,360,167
Mar 21, 2024	41.450	43.950	41.100	43.250	43.080	7,205,338
Mar 20, 2024	40.750	41.800	39.850	41.450	41.287	4,763,448
Mar 19, 2024	39.700	40.750	39.350	39.950	39.793	3,555,545
Mar 18, 2024	39.000	40.200	38.450	39.700	39.544	4,481,523
Mar 15, 2024	38.750	38.950	37.550	37.800	37.651	6,128,255
Mar 14, 2024	39.300	39.850	37.900	38.450	38.299	6,321,000
Mar 13, 2024	36.200	38.850	35.500	37.700	37.552	18,201,099
Mar 12, 2024	35.200	41.000	34.800	40.050	39.892	9,398,157
Mar 11, 2024	33.500	34.800	33.050	34.650	34.514	2,550,508
Mar 8, 2024	33.500	34.050	32.250	33.500	33.368	3,475,310
Mar 7, 2024	35.100	35.100	32.700	33.300	33.169	4,206,800
Mar 6, 2024	35.100	35.950	34.200	35.000	34.862	3,447,800
Mar 5, 2024	36.200	36.400	34.550	34.900	34.763	3,179,615
Mar 4, 2024	36.750	39.000	36.650	37.000	36.854	2,436,400
Mar 1, 2024	36.500	37.050	35.650	36.950	36.804	1,990,065
Feb 29, 2024	35.800	37.050	35.650	36.450	36.306	4,391,405
Feb 28, 2024	37.000	37.800	35.550	35.800	35.659	1,626,600
Feb 27, 2024	36.200	37.300	35.700	37.000	36.854	1,950,070
Feb 26, 2024	37.900	37.900	35.700	36.200	36.057	4,708,862
Feb 23, 2024	38.150	38.450	37.450	38.300	38.149	2,354,200
Feb 22, 2024	36.800	38.350	36.400	38.150	38.000	4,561,612
Feb 21, 2024	36.600	37.550	35.050	36.800	36.655	3,165,718
Feb 20, 2024	36.200	36.900	35.400	36.550	36.406	2,297,208
Feb 19, 2024	35.050	37.050	34.400	36.450	36.306	5,158,551
Feb 16, 2024	32.500	34.750	32.500	34.650	34.514	1,329,250
Feb 15, 2024	32.850	32.900	32.000	32.500	32.372	835,104
Feb 14, 2024	31.500	32.900	30.750	32.850	32.721	829,371
Feb 9, 2024	32.150	32.150	32.150	32.150	32.023	-
Feb 8, 2024	31.700	32.500	31.200	31.850	31.725	2,415,605
Feb 7, 2024	32.650	33.400	31.450	31.850	31.725	4,002,650
Feb 6, 2024	31.950	33.650	31.400	33.300	33.169	5,275,812
Feb 5, 2024	32.200	33.100	31.550	32.950	32.820	2,339,282
Feb 2, 2024	34.000	34.400	32.050	32.400	32.272	2,859,776
Feb 1, 2024	32.900	34.900	32.400	33.800	33.667	2,956,297
Jan 31, 2024	33.400	33.500	32.000	32.600	32.472	3,166,794
Jan 30, 2024	34.000	34.100	30.900	32.950	32.820	8,745,152
Jan 29, 2024	38.300	39.400	36.800	37.200	37.053	4,680,348
Jan 26, 2024	39.750	39.750	37.350	37.800	37.651	4,768,318
Jan 25, 2024	39.650	40.650	39.150	39.550	39.394	3,613,273
Jan 24, 2024	41.150	41.350	39.150	40.950	40.789	2,490,776
Jan 23, 2024	40.100	42.300	40.000	41.350	41.187	2,156,769
Jan 22, 2024	41.600	41.600	39.250	40.100	39.942	3,857,710

0178.HK SA SA INT'L

0.670

-1.47%

1373.HK IH RETAIL

1.070

+1.90%

5WJ.SI MoneyMax Financial Services Ltd.

0.3450

+2.99%

5SO.SI Duty Free International Limited

0.0710

+1.43%

1880.HK CTG DUTY-FREE

46.800

-3.70%

HTLM HomesToLife Ltd

7.66

-2.05%

ODP The ODP Corporation

23.07

-5.68%

SBH Sally Beauty Holdings, Inc.

11.23

-0.18%

EYE National Vision Holdings, Inc.

11.19

-2.31%

PETS.L Pets at Home Group Plc

207.20

-1.61%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

MINISO Group Holding Limited (9896.HK)

Related Tickers