HKSE - Delayed Quote HKD

Min Xin Holdings Limited (0222.HK)

2.470 -0.060 (-2.37%)
At close: 3:55 PM GMT+8
Currency in HKD
Download
Date Open High Low Close
Adj Close
Volume
Apr 23, 2024 2.540 2.560 2.470 2.470 2.470 376,000
Apr 22, 2024 2.410 2.560 2.410 2.530 2.530 346,000
Apr 19, 2024 2.410 2.410 2.410 2.410 2.410 -
Apr 18, 2024 2.440 2.440 2.300 2.410 2.410 62,000
Apr 17, 2024 2.300 2.300 2.300 2.300 2.300 -
Apr 16, 2024 2.300 2.300 2.300 2.300 2.300 -
Apr 15, 2024 2.300 2.300 2.300 2.300 2.300 -
Apr 12, 2024 2.300 2.300 2.300 2.300 2.300 -
Apr 11, 2024 2.300 2.300 2.300 2.300 2.300 -
Apr 10, 2024 2.300 2.300 2.300 2.300 2.300 -
Apr 9, 2024 2.290 2.300 2.290 2.300 2.300 60,000
Apr 8, 2024 2.180 2.180 2.180 2.180 2.180 -
Apr 5, 2024 2.180 2.180 2.180 2.180 2.180 -
Apr 3, 2024 2.200 2.200 2.100 2.180 2.180 32,401
Apr 2, 2024 2.070 2.240 2.070 2.240 2.240 22,000
Mar 28, 2024 2.290 2.290 2.290 2.290 2.290 -
Mar 27, 2024 2.290 2.290 2.290 2.290 2.290 -
Mar 26, 2024 2.290 2.290 2.290 2.290 2.290 -
Mar 25, 2024 2.290 2.290 2.290 2.290 2.290 -
Mar 22, 2024 2.290 2.290 2.290 2.290 2.290 -
Mar 21, 2024 2.290 2.290 2.290 2.290 2.290 -
Mar 20, 2024 2.290 2.290 2.290 2.290 2.290 -
Mar 19, 2024 2.300 2.360 2.300 2.300 2.300 36,000
Mar 18, 2024 2.400 2.550 2.380 2.380 2.380 220,000
Mar 15, 2024 2.530 2.530 2.520 2.530 2.530 80,000
Mar 14, 2024 2.540 2.540 2.540 2.540 2.540 -
Mar 13, 2024 2.540 2.540 2.540 2.540 2.540 -
Mar 12, 2024 2.540 2.540 2.540 2.540 2.540 -
Mar 11, 2024 2.540 2.540 2.540 2.540 2.540 -
Mar 8, 2024 2.540 2.540 2.540 2.540 2.540 -
Mar 7, 2024 2.540 2.540 2.540 2.540 2.540 -
Mar 6, 2024 2.540 2.540 2.540 2.540 2.540 -
Mar 5, 2024 2.540 2.540 2.540 2.540 2.540 -
Mar 4, 2024 2.550 2.550 2.550 2.550 2.550 -
Mar 1, 2024 2.560 2.560 2.560 2.560 2.560 -
Feb 29, 2024 2.560 2.560 2.560 2.560 2.560 -
Feb 28, 2024 2.560 2.560 2.560 2.560 2.560 -
Feb 27, 2024 2.560 2.560 2.560 2.560 2.560 -
Feb 26, 2024 2.560 2.560 2.560 2.560 2.560 -
Feb 23, 2024 2.560 2.560 2.560 2.560 2.560 -
Feb 22, 2024 2.560 2.560 2.560 2.560 2.560 -
Feb 21, 2024 2.690 2.690 2.550 2.680 2.680 36,000
Feb 20, 2024 2.690 2.690 2.690 2.690 2.690 -
Feb 19, 2024 2.690 2.690 2.690 2.690 2.690 -
Feb 16, 2024 2.690 2.690 2.690 2.690 2.690 -
Feb 15, 2024 2.690 2.690 2.690 2.690 2.690 -
Feb 14, 2024 2.690 2.690 2.690 2.690 2.690 -
Feb 9, 2024 2.690 2.690 2.690 2.690 2.690 -
Feb 8, 2024 2.690 2.690 2.690 2.690 2.690 -
Feb 7, 2024 2.690 2.690 2.690 2.690 2.690 -
Feb 6, 2024 2.690 2.690 2.690 2.690 2.690 -
Feb 5, 2024 2.690 2.690 2.690 2.690 2.690 -
Feb 2, 2024 2.690 2.690 2.690 2.690 2.690 -
Feb 1, 2024 2.750 2.750 2.750 2.750 2.750 -
Jan 31, 2024 2.800 2.800 2.800 2.800 2.800 -
Jan 30, 2024 2.800 2.800 2.800 2.800 2.800 -
Jan 29, 2024 2.800 2.800 2.800 2.800 2.800 20,000
Jan 26, 2024 2.800 2.800 2.800 2.800 2.800 -
Jan 25, 2024 2.800 2.800 2.800 2.800 2.800 -
Jan 24, 2024 2.800 2.800 2.800 2.800 2.800 -
Jan 23, 2024 2.800 2.800 2.800 2.800 2.800 -
Jan 22, 2024 2.800 2.800 2.800 2.800 2.800 -
Jan 19, 2024 2.800 2.800 2.800 2.800 2.800 -
Jan 18, 2024 2.800 2.800 2.800 2.800 2.800 -
Jan 17, 2024 2.800 2.800 2.800 2.800 2.800 -
Jan 16, 2024 2.800 2.800 2.800 2.800 2.800 -
Jan 15, 2024 2.800 2.800 2.800 2.800 2.800 -
Jan 12, 2024 2.800 2.800 2.800 2.800 2.800 -
Jan 11, 2024 2.810 2.810 2.810 2.810 2.810 -
Jan 10, 2024 2.810 2.810 2.810 2.810 2.810 -
Jan 9, 2024 2.940 2.940 2.940 2.940 2.940 -
Jan 8, 2024 2.930 2.990 2.880 2.950 2.950 70,000
Jan 5, 2024 2.720 2.950 2.720 2.930 2.930 36,000
Jan 4, 2024 2.650 2.970 2.650 2.970 2.970 8,000
Jan 3, 2024 2.890 2.890 2.890 2.890 2.890 -
Jan 2, 2024 2.890 2.890 2.890 2.890 2.890 -
Dec 29, 2023 2.890 2.890 2.890 2.890 2.890 -
Dec 28, 2023 2.910 2.910 2.910 2.910 2.910 -
Dec 27, 2023 2.910 2.910 2.910 2.910 2.910 -
Dec 22, 2023 2.910 2.910 2.910 2.910 2.910 -
Dec 21, 2023 2.990 2.990 2.820 2.910 2.910 58,000
Dec 20, 2023 3.000 3.000 3.000 3.000 3.000 -
Dec 19, 2023 2.750 3.020 2.750 3.020 3.020 24,000
Dec 18, 2023 2.940 2.940 2.940 2.940 2.940 -
Dec 15, 2023 2.940 2.940 2.940 2.940 2.940 -
Dec 14, 2023 2.940 2.940 2.940 2.940 2.940 -
Dec 13, 2023 2.940 2.940 2.940 2.940 2.940 -
Dec 12, 2023 2.940 2.940 2.940 2.940 2.940 4,000
Dec 11, 2023 2.900 2.900 2.900 2.900 2.900 -
Dec 8, 2023 2.820 2.900 2.820 2.900 2.900 32,000
Dec 7, 2023 2.750 2.820 2.700 2.820 2.820 84,000
Dec 6, 2023 2.680 2.700 2.620 2.700 2.700 16,000
Dec 5, 2023 2.850 2.850 2.700 2.790 2.790 66,000
Dec 4, 2023 2.940 2.940 2.940 2.940 2.940 -
Dec 1, 2023 2.940 2.940 2.940 2.940 2.940 -
Nov 30, 2023 2.940 2.940 2.940 2.940 2.940 -
Nov 29, 2023 2.940 2.960 2.870 2.940 2.940 90,000
Nov 28, 2023 2.950 3.050 2.810 3.050 3.050 8,000
Nov 27, 2023 3.090 3.090 3.090 3.090 3.090 -
Nov 24, 2023 3.040 3.070 2.900 3.040 3.040 220,000
Nov 23, 2023 3.100 3.130 2.900 2.990 2.990 434,000
Nov 22, 2023 3.100 3.100 3.100 3.100 3.100 -
Nov 21, 2023 3.000 3.070 2.910 3.000 3.000 26,000
Nov 20, 2023 3.140 3.190 2.860 3.100 3.100 104,200
Nov 17, 2023 3.010 3.050 2.900 3.050 3.050 40,000
Nov 16, 2023 2.800 3.000 2.800 3.000 3.000 48,000
Nov 15, 2023 2.880 2.880 2.880 2.880 2.880 -
Nov 14, 2023 2.880 2.880 2.880 2.880 2.880 -
Nov 13, 2023 2.990 2.990 2.760 2.990 2.990 34,000
Nov 10, 2023 2.990 2.990 2.990 2.990 2.990 -
Nov 9, 2023 2.990 2.990 2.990 2.990 2.990 -
Nov 8, 2023 2.990 2.990 2.990 2.990 2.990 -
Nov 7, 2023 2.990 2.990 2.990 2.990 2.990 -
Nov 6, 2023 3.000 3.000 3.000 3.000 3.000 -
Nov 3, 2023 3.000 3.000 3.000 3.000 3.000 -
Nov 2, 2023 3.020 3.020 3.020 3.020 3.020 -
Nov 1, 2023 2.900 2.900 2.900 2.900 2.900 2,000
Oct 31, 2023 2.940 2.940 2.940 2.940 2.940 -
Oct 30, 2023 2.940 2.940 2.940 2.940 2.940 -
Oct 27, 2023 2.630 2.940 2.600 2.940 2.940 58,000
Oct 26, 2023 2.840 2.840 2.840 2.840 2.840 -
Oct 25, 2023 2.840 2.840 2.840 2.840 2.840 -
Oct 24, 2023 2.840 2.840 2.840 2.840 2.840 -
Oct 20, 2023 2.840 2.840 2.840 2.840 2.840 -
Oct 19, 2023 2.850 2.850 2.850 2.850 2.850 -
Oct 18, 2023 2.980 2.990 2.710 2.790 2.790 48,000
Oct 17, 2023 2.990 2.990 2.700 2.890 2.890 62,000
Oct 16, 2023 2.950 2.950 2.950 2.950 2.950 -
Oct 13, 2023 2.950 2.950 2.950 2.950 2.950 -
Oct 12, 2023 2.500 2.790 2.500 2.790 2.790 14,000
Oct 11, 2023 3.140 3.140 2.900 3.040 3.040 8,000
Oct 10, 2023 2.910 2.940 2.900 2.900 2.900 62,000
Oct 9, 2023 2.690 2.690 2.690 2.690 2.690 -
Oct 6, 2023 2.690 2.690 2.690 2.690 2.690 -
Oct 5, 2023 2.690 2.690 2.690 2.690 2.690 -
Oct 4, 2023 2.690 2.700 2.690 2.690 2.690 22,000
Oct 3, 2023 2.660 2.660 2.660 2.660 2.660 -
Sep 29, 2023 2.660 2.660 2.660 2.660 2.660 -
Sep 28, 2023 2.660 2.660 2.660 2.660 2.660 -
Sep 27, 2023 2.610 2.660 2.610 2.660 2.660 78,000
Sep 26, 2023 2.530 2.680 2.520 2.610 2.610 148,000
Sep 25, 2023 2.510 2.520 2.510 2.520 2.520 40,000
Sep 22, 2023 2.460 2.470 2.460 2.470 2.470 4,000
Sep 21, 2023 2.450 2.500 2.450 2.460 2.460 44,000
Sep 20, 2023 2.480 2.480 2.310 2.460 2.460 56,000
Sep 19, 2023 2.500 2.500 2.500 2.500 2.500 -
Sep 18, 2023 2.500 2.500 2.500 2.500 2.500 -
Sep 15, 2023 2.500 2.830 2.350 2.520 2.520 150,000
Sep 14, 2023 2.480 2.490 2.360 2.480 2.480 26,000
Sep 13, 2023 2.490 2.490 2.110 2.490 2.490 58,000
Sep 12, 2023 2.450 2.450 2.450 2.450 2.450 50,000
Sep 11, 2023 2.480 2.480 2.300 2.450 2.450 284,000
Sep 7, 2023 2.420 2.590 2.420 2.590 2.590 216,000
Sep 6, 2023 2.570 2.580 2.550 2.580 2.580 26,000
Sep 5, 2023 2.800 2.800 2.570 2.640 2.640 194,000
Sep 4, 2023 2.690 2.740 2.690 2.700 2.700 76,000
Aug 31, 2023 2.820 2.820 2.820 2.820 2.820 -
Aug 30, 2023 2.820 2.820 2.820 2.820 2.820 -
Aug 29, 2023 2.900 2.900 2.900 2.900 2.900 -
Aug 28, 2023 2.980 2.980 2.980 2.980 2.980 -
Aug 25, 2023 2.900 2.900 2.900 2.900 2.900 -
Aug 24, 2023 2.600 2.860 2.600 2.860 2.860 232,000
Aug 23, 2023 2.880 2.880 2.880 2.880 2.880 -
Aug 22, 2023 2.900 2.900 2.900 2.900 2.900 -
Aug 21, 2023 2.720 2.850 2.720 2.790 2.790 88,000
Aug 18, 2023 2.900 2.900 2.900 2.900 2.900 -
Aug 17, 2023 3.000 3.000 3.000 3.000 3.000 -
Aug 16, 2023 3.000 3.000 3.000 3.000 3.000 -
Aug 15, 2023 3.000 3.000 3.000 3.000 3.000 -
Aug 14, 2023 3.000 3.000 3.000 3.000 3.000 32,000
Aug 11, 2023 3.040 3.040 3.000 3.000 3.000 130,000
Aug 10, 2023 3.120 3.120 3.070 3.070 3.070 12,000
Aug 9, 2023 3.190 3.190 3.110 3.150 3.150 64,000
Aug 8, 2023 3.220 3.220 3.220 3.220 3.220 -
Aug 7, 2023 3.280 3.290 3.210 3.220 3.220 22,000
Aug 4, 2023 3.350 3.350 3.230 3.240 3.240 86,000
Aug 3, 2023 3.270 3.300 3.220 3.300 3.300 40,000
Aug 2, 2023 3.300 3.300 3.300 3.300 3.300 -
Aug 1, 2023 3.300 3.300 3.300 3.300 3.300 -
Jul 31, 2023 3.300 3.300 3.300 3.300 3.300 -
Jul 28, 2023 3.300 3.300 3.300 3.300 3.300 -
Jul 27, 2023 3.300 3.300 3.300 3.300 3.300 -
Jul 26, 2023 3.380 3.390 3.210 3.300 3.300 244,000
Jul 25, 2023 3.320 3.320 3.320 3.320 3.320 -
Jul 24, 2023 3.280 3.300 3.280 3.300 3.300 42,000
Jul 21, 2023 3.290 3.300 3.220 3.240 3.240 70,000
Jul 20, 2023 3.240 3.240 3.240 3.240 3.240 -
Jul 19, 2023 3.220 3.220 3.220 3.220 3.220 -
Jul 18, 2023 3.200 3.200 3.200 3.200 3.200 -
Jul 14, 2023 3.280 3.400 3.160 3.200 3.200 150,000
Jul 13, 2023 3.250 3.300 3.240 3.280 3.280 204,000
Jul 12, 2023 3.310 3.320 3.250 3.250 3.250 44,000
Jul 11, 2023 3.340 3.340 3.260 3.260 3.260 126,000
Jul 10, 2023 3.290 3.290 3.290 3.290 3.290 -
Jul 7, 2023 3.330 3.370 3.290 3.290 3.290 102,000
Jul 6, 2023 3.330 3.330 3.330 3.330 3.330 -
Jul 5, 2023 3.280 3.280 3.280 3.280 3.280 -
Jul 4, 2023 3.280 3.280 3.280 3.280 3.280 -
Jul 3, 2023 3.380 3.380 3.380 3.380 3.380 -
Jun 30, 2023 3.360 3.380 3.360 3.370 3.370 134,000
Jun 29, 2023 3.350 3.350 3.350 3.350 3.350 60,000
Jun 28, 2023 3.320 3.320 3.320 3.320 3.320 -
Jun 27, 2023 3.380 3.380 3.320 3.350 3.350 6,000
Jun 26, 2023 0.120 Dividend
Jun 26, 2023 3.310 3.400 3.310 3.370 3.370 64,000
Jun 23, 2023 3.370 3.390 3.340 3.370 3.250 102,000
Jun 21, 2023 3.410 3.410 3.300 3.310 3.192 260,000
Jun 20, 2023 3.400 3.400 3.400 3.400 3.279 50,000
Jun 19, 2023 3.400 3.400 3.400 3.400 3.279 -
Jun 16, 2023 3.400 3.400 3.400 3.400 3.279 -
Jun 15, 2023 3.410 3.410 3.400 3.400 3.279 58,000
Jun 14, 2023 3.370 3.370 3.370 3.370 3.250 -
Jun 13, 2023 3.390 3.390 3.390 3.390 3.269 -
Jun 12, 2023 3.420 3.420 3.320 3.420 3.298 122,880
Jun 9, 2023 3.400 3.420 3.400 3.400 3.279 120,000
Jun 8, 2023 3.370 3.410 3.370 3.390 3.269 172,000
Jun 7, 2023 3.370 3.370 3.370 3.370 3.250 16,000
Jun 6, 2023 3.400 3.400 3.300 3.370 3.250 126,000
Jun 5, 2023 3.370 3.370 3.370 3.370 3.250 50,000
Jun 2, 2023 3.330 3.330 3.330 3.330 3.211 -
Jun 1, 2023 3.310 3.440 3.310 3.330 3.211 206,000
May 31, 2023 3.330 3.450 3.280 3.310 3.192 334,000
May 30, 2023 3.350 3.350 3.350 3.350 3.231 -
May 29, 2023 3.440 3.440 3.330 3.330 3.211 96,000
May 25, 2023 3.340 3.440 3.280 3.430 3.308 92,000
May 24, 2023 3.330 3.330 3.330 3.330 3.211 -
May 23, 2023 3.360 3.360 3.280 3.350 3.231 94,000
May 22, 2023 3.280 3.370 3.280 3.370 3.250 18,000
May 19, 2023 3.340 3.400 3.270 3.380 3.260 248,000
May 18, 2023 3.340 3.340 3.340 3.340 3.221 -
May 17, 2023 3.340 3.340 3.340 3.340 3.221 -
May 16, 2023 3.340 3.340 3.340 3.340 3.221 -
May 15, 2023 3.310 3.340 3.310 3.340 3.221 20,000
May 12, 2023 3.400 3.410 3.280 3.390 3.269 196,000
May 11, 2023 3.390 3.400 3.310 3.400 3.279 10,000
May 10, 2023 3.330 3.400 3.270 3.310 3.192 154,000
May 9, 2023 3.330 3.330 3.330 3.330 3.211 -
May 8, 2023 3.430 3.430 3.190 3.350 3.231 498,000
May 5, 2023 3.440 3.440 3.310 3.340 3.221 270,000
May 4, 2023 3.440 3.460 3.260 3.440 3.318 232,000
May 3, 2023 3.390 3.460 3.310 3.390 3.269 248,000
May 2, 2023 3.400 3.410 3.200 3.380 3.260 180,000
Apr 28, 2023 3.370 3.390 3.350 3.380 3.260 302,000
Apr 27, 2023 3.260 3.260 3.260 3.260 3.144 -
Apr 26, 2023 3.260 3.260 3.260 3.260 3.144 -
Apr 25, 2023 3.450 3.460 3.250 3.260 3.144 60,000
Apr 24, 2023 3.410 3.410 3.410 3.410 3.289 -