MiniMax Group Inc.: A HKD
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 00100 | 2026-01-09 |
Historic prices
Note: Hit the "total return" button above for a graph. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price, which in thinly-traded stocks is probably a better guide to achievable prices on the day than the closing price, which is sometimes rigged. S=1 if suspended. Hit the trade date to see CCASS movements on the settlement date.
Some data are hidden to fit your display. Rotate?
| Trade date | S | Close | Bid | Ask | Low | High | Volume | Turnover $ | VWAP | Adj Close |
Adj Bid |
Adj Ask |
Adj Low |
Adj High |
Adj Volume |
Adj VWAP |
Total Return |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-05-14 | 0 | 850.0 | 849.5 | 850.0 | 806.0 | 875.0 | 2,371,156 | 2,015,311,896 | 849.93 | 850.0 | 849.5 | 850.0 | 806.0 | 875.0 | 2,371,156 | 849.93 | 3.91% |
| 2026-05-13 | 0 | 818.0 | 816.5 | 818.0 | 687.0 | 818.0 | 2,590,427 | 1,991,534,085 | 768.81 | 818.0 | 816.5 | 818.0 | 687.0 | 818.0 | 2,590,427 | 768.81 | 18.46% |
| 2026-05-12 | 0 | 690.5 | 690.0 | 690.5 | 680.5 | 744.5 | 1,256,704 | 881,741,911 | 701.63 | 690.5 | 690.0 | 690.5 | 680.5 | 744.5 | 1,256,704 | 701.63 | -6.31% |
| 2026-05-11 | 0 | 737.0 | 730.0 | 737.0 | 708.5 | 748.0 | 923,004 | 671,038,402 | 727.02 | 737.0 | 730.0 | 737.0 | 708.5 | 748.0 | 923,004 | 727.02 | -0.74% |
| 2026-05-08 | 0 | 742.5 | 742.0 | 742.5 | 740.0 | 802.0 | 1,159,326 | 881,234,467 | 760.13 | 742.5 | 742.0 | 742.5 | 740.0 | 802.0 | 1,159,326 | 760.13 | -9.51% |
| 2026-05-07 | 0 | 820.5 | 820.0 | 820.5 | 785.0 | 830.0 | 1,254,065 | 1,010,072,785 | 805.44 | 820.5 | 820.0 | 820.5 | 785.0 | 830.0 | 1,254,065 | 805.44 | 2.24% |
| 2026-05-06 | 0 | 802.5 | 796.5 | 802.5 | 763.0 | 805.0 | 867,363 | 682,333,254 | 786.68 | 802.5 | 796.5 | 802.5 | 763.0 | 805.0 | 867,363 | 786.68 | 2.56% |
| 2026-05-05 | 0 | 782.5 | 780.5 | 782.5 | 771.5 | 827.0 | 868,525 | 686,423,931 | 790.33 | 782.5 | 780.5 | 782.5 | 771.5 | 827.0 | 868,525 | 790.33 | -2.55% |
| 2026-05-04 | 0 | 803.0 | 801.5 | 803.0 | 748.5 | 809.5 | 1,822,148 | 1,437,550,971 | 788.93 | 803.0 | 801.5 | 803.0 | 748.5 | 809.5 | 1,822,148 | 788.93 | 12.62% |
| 2026-04-30 | 0 | 713.0 | 712.5 | 713.0 | 685.0 | 723.0 | 853,408 | 601,438,617 | 704.75 | 713.0 | 712.5 | 713.0 | 685.0 | 723.0 | 853,408 | 704.75 | 0.71% |
| 2026-04-29 | 0 | 708.0 | 708.0 | 709.0 | 706.5 | 748.0 | 784,270 | 568,359,436 | 724.70 | 708.0 | 708.0 | 709.0 | 706.5 | 748.0 | 784,270 | 724.70 | -2.14% |
| 2026-04-28 | 0 | 723.5 | 723.0 | 723.5 | 706.0 | 775.0 | 1,252,355 | 919,543,775 | 734.25 | 723.5 | 723.0 | 723.5 | 706.0 | 775.0 | 1,252,355 | 734.25 | -3.53% |
| 2026-04-27 | 0 | 750.0 | 750.0 | 750.5 | 660.0 | 770.0 | 3,962,112 | 2,783,201,374 | 702.45 | 750.0 | 750.0 | 750.5 | 660.0 | 770.0 | 3,962,112 | 702.45 | -3.54% |
| 2026-04-24 | 0 | 777.5 | 777.0 | 777.5 | 750.0 | 880.0 | 2,532,443 | 2,028,818,459 | 801.13 | 777.5 | 777.0 | 777.5 | 750.0 | 880.0 | 2,532,443 | 801.13 | -9.44% |
| 2026-04-23 | 0 | 858.5 | 857.0 | 858.5 | 850.0 | 943.0 | 1,680,946 | 1,491,745,360 | 887.44 | 858.5 | 857.0 | 858.5 | 850.0 | 943.0 | 1,680,946 | 887.44 | -7.49% |
| 2026-04-22 | 0 | 928.0 | 924.0 | 928.0 | 876.0 | 957.0 | 1,224,475 | 1,135,977,621 | 927.73 | 928.0 | 924.0 | 928.0 | 876.0 | 957.0 | 1,224,475 | 927.73 | 3.28% |
| 2026-04-21 | 0 | 898.5 | 898.5 | 899.0 | 870.0 | 916.0 | 544,920 | 484,287,561 | 888.73 | 898.5 | 898.5 | 899.0 | 870.0 | 916.0 | 544,920 | 888.73 | -1.43% |
| 2026-04-20 | 0 | 911.5 | 911.0 | 911.5 | 858.0 | 920.0 | 1,463,660 | 1,309,581,545 | 894.73 | 911.5 | 911.0 | 911.5 | 858.0 | 920.0 | 1,463,660 | 894.73 | 6.11% |
| 2026-04-17 | 0 | 859.0 | 857.0 | 859.0 | 840.0 | 903.0 | 796,440 | 682,873,161 | 857.41 | 859.0 | 857.0 | 859.0 | 840.0 | 903.0 | 796,440 | 857.41 | -4.61% |
| 2026-04-16 | 0 | 900.5 | 900.5 | 901.5 | 815.5 | 918.0 | 1,539,168 | 1,358,512,033 | 882.63 | 900.5 | 900.5 | 901.5 | 815.5 | 918.0 | 1,539,168 | 882.63 | 6.25% |
| 2026-04-15 | 0 | 847.5 | 846.0 | 847.5 | 815.0 | 978.0 | 2,149,528 | 1,869,742,552 | 869.84 | 847.5 | 846.0 | 847.5 | 815.0 | 978.0 | 2,149,528 | 869.84 | -10.88% |
| 2026-04-14 | 0 | 951.0 | 950.5 | 951.0 | 944.0 | 1,008 | 898,830 | 872,360,689 | 970.55 | 951.0 | 950.5 | 951.0 | 944.0 | 1,008 | 898,830 | 970.55 | -0.94% |
| 2026-04-13 | 0 | 960.0 | 958.5 | 960.0 | 944.0 | 1,030 | 1,387,372 | 1,352,387,800 | 974.78 | 960.0 | 958.5 | 960.0 | 944.0 | 1,030 | 1,387,372 | 974.78 | -3.81% |
| 2026-04-10 | 0 | 998.0 | 997.5 | 998.0 | 985.0 | 1,045 | 1,051,904 | 1,063,911,148 | 1,011.4 | 998.0 | 997.5 | 998.0 | 985.0 | 1,045 | 1,051,904 | 1,011.4 | 0.00% |
| 2026-04-09 | 0 | 998.0 | 998.0 | 999.0 | 981.0 | 1,097 | 2,032,116 | 2,099,951,725 | 1,033.4 | 998.0 | 998.0 | 999.0 | 981.0 | 1,097 | 2,032,116 | 1,033.4 | -0.10% |
| 2026-04-08 | 0 | 999.0 | 995.0 | 999.0 | 972.0 | 1,059 | 1,957,321 | 1,992,005,377 | 1,017.7 | 999.0 | 995.0 | 999.0 | 972.0 | 1,059 | 1,957,321 | 1,017.7 | 5.21% |
| 2026-04-02 | 0 | 949.5 | 949.0 | 949.5 | 940.0 | 1,030 | 1,399,397 | 1,344,942,308 | 961.09 | 949.5 | 949.0 | 949.5 | 940.0 | 1,030 | 1,399,397 | 961.09 | -10.42% |
| 2026-04-01 | 0 | 1,060 | 1,060 | 1,061 | 990.0 | 1,104 | 2,830,960 | 2,984,034,429 | 1,054.1 | 1,060 | 1,060 | 1,061 | 990.0 | 1,104 | 2,830,960 | 1,054.1 | 14.04% |
| 2026-03-31 | 0 | 929.5 | 929.0 | 929.5 | 920.0 | 1,040 | 1,295,562 | 1,241,741,761 | 958.46 | 929.5 | 929.0 | 929.5 | 920.0 | 1,040 | 1,295,562 | 958.46 | -8.33% |
| 2026-03-30 | 0 | 1,014 | 1,013 | 1,014 | 920.0 | 1,048 | 1,000,772 | 995,135,955 | 994.37 | 1,014 | 1,013 | 1,014 | 920.0 | 1,048 | 1,000,772 | 994.37 | 2.42% |
| 2026-03-27 | 0 | 990.0 | 973.5 | 990.0 | 920.0 | 990.0 | 1,153,226 | 1,099,508,239 | 953.42 | 990.0 | 973.5 | 990.0 | 920.0 | 990.0 | 1,153,226 | 953.42 | 0.41% |
| 2026-03-26 | 0 | 986.0 | 985.5 | 986.0 | 979.0 | 1,117 | 1,188,866 | 1,222,247,730 | 1,028.1 | 986.0 | 985.5 | 986.0 | 979.0 | 1,117 | 1,188,866 | 1,028.1 | -8.62% |
| 2026-03-25 | 0 | 1,079 | 1,078 | 1,079 | 1,000 | 1,098 | 2,008,355 | 2,112,909,496 | 1,052.1 | 1,079 | 1,078 | 1,079 | 1,000 | 1,098 | 2,008,355 | 1,052.1 | 4.76% |
| 2026-03-24 | 0 | 1,030 | 1,028 | 1,030 | 933.5 | 1,032 | 1,683,910 | 1,656,935,137 | 983.98 | 1,030 | 1,028 | 1,030 | 933.5 | 1,032 | 1,683,910 | 983.98 | 12.38% |
| 2026-03-23 | 0 | 916.5 | 916.0 | 916.5 | 900.0 | 1,048 | 2,078,676 | 1,977,341,821 | 951.25 | 916.5 | 916.0 | 916.5 | 900.0 | 1,048 | 2,078,676 | 951.25 | -9.17% |
| 2026-03-20 | 0 | 1,009 | 1,008 | 1,009 | 998.0 | 1,127 | 1,306,380 | 1,365,628,996 | 1,045.4 | 1,009 | 1,008 | 1,009 | 998.0 | 1,127 | 1,306,380 | 1,045.4 | -5.35% |
| 2026-03-19 | 0 | 1,066 | 1,066 | 1,067 | 1,051 | 1,236 | 2,153,075 | 2,408,681,251 | 1,118.7 | 1,066 | 1,066 | 1,067 | 1,051 | 1,236 | 2,153,075 | 1,118.7 | -13.89% |
| 2026-03-18 | 0 | 1,238 | 1,237 | 1,238 | 1,070 | 1,330 | 3,003,125 | 3,601,612,611 | 1,199.3 | 1,238 | 1,237 | 1,238 | 1,070 | 1,330 | 3,003,125 | 1,199.3 | 19.85% |
| 2026-03-17 | 0 | 1,033 | 1,033 | 1,034 | 1,030 | 1,100 | 1,112,631 | 1,184,051,612 | 1,064.2 | 1,033 | 1,033 | 1,034 | 1,030 | 1,100 | 1,112,631 | 1,064.2 | 0.58% |
| 2026-03-16 | 0 | 1,027 | 1,026 | 1,027 | 968.0 | 1,072 | 1,835,514 | 1,860,517,377 | 1,013.6 | 1,027 | 1,026 | 1,027 | 968.0 | 1,072 | 1,835,514 | 1,013.6 | 1.68% |
| 2026-03-13 | 0 | 1,010 | 1,009 | 1,010 | 992.0 | 1,124 | 1,297,992 | 1,343,709,285 | 1,035.2 | 1,010 | 1,009 | 1,010 | 992.0 | 1,124 | 1,297,992 | 1,035.2 | -6.83% |
| 2026-03-12 | 0 | 1,084 | 1,084 | 1,085 | 1,072 | 1,221 | 1,634,305 | 1,850,616,147 | 1,132.4 | 1,084 | 1,084 | 1,085 | 1,072 | 1,221 | 1,634,305 | 1,132.4 | -5.00% |
| 2026-03-11 | 0 | 1,141 | 1,141 | 1,142 | 1,101 | 1,320 | 2,626,687 | 3,097,589,393 | 1,179.3 | 1,141 | 1,141 | 1,142 | 1,101 | 1,320 | 2,626,687 | 1,179.3 | -6.48% |
| 2026-03-10 | 0 | 1,220 | 1,220 | 1,221 | 1,026 | 1,286 | 3,714,614 | 4,253,098,117 | 1,145.0 | 1,220 | 1,220 | 1,221 | 1,026 | 1,286 | 3,714,614 | 1,145.0 | 22.37% |
| 2026-03-09 | 0 | 997.0 | 996.5 | 997.0 | 786.0 | 1,000 | 3,773,615 | 3,322,762,804 | 880.53 | 997.0 | 996.5 | 997.0 | 786.0 | 1,000 | 3,773,615 | 880.53 | 23.77% |
| 2026-03-06 | 0 | 805.5 | 804.0 | 805.5 | 778.0 | 848.0 | 1,140,066 | 933,530,735 | 818.84 | 805.5 | 804.0 | 805.5 | 778.0 | 848.0 | 1,140,066 | 818.84 | 0.69% |
| 2026-03-05 | 0 | 800.0 | 800.0 | 800.5 | 749.5 | 832.0 | 1,912,469 | 1,512,899,137 | 791.07 | 800.0 | 800.0 | 800.5 | 749.5 | 832.0 | 1,912,469 | 791.07 | 8.84% |
| 2026-03-04 | 0 | 735.0 | 734.5 | 735.0 | 711.5 | 883.5 | 2,602,420 | 2,067,551,063 | 794.47 | 735.0 | 734.5 | 735.0 | 711.5 | 883.5 | 2,602,420 | 794.47 | -10.48% |
| 2026-03-03 | 0 | 821.0 | 821.0 | 822.5 | 784.0 | 908.0 | 3,342,140 | 2,847,537,881 | 852.01 | 821.0 | 821.0 | 822.5 | 784.0 | 908.0 | 3,342,140 | 852.01 | 9.10% |
| 2026-03-02 | 0 | 752.5 | 752.0 | 752.5 | 701.0 | 799.0 | 1,904,072 | 1,440,432,871 | 756.50 | 752.5 | 752.0 | 752.5 | 701.0 | 799.0 | 1,904,072 | 756.50 | -1.44% |
| 2026-02-27 | 0 | 763.5 | 763.5 | 764.0 | 665.0 | 777.5 | 3,608,541 | 2,599,182,923 | 720.29 | 763.5 | 763.5 | 764.0 | 665.0 | 777.5 | 3,608,541 | 720.29 | -3.17% |
| 2026-02-26 | 0 | 788.5 | 788.0 | 790.0 | 755.0 | 818.0 | 1,470,648 | 1,156,744,791 | 786.55 | 788.5 | 788.0 | 790.0 | 755.0 | 818.0 | 1,470,648 | 786.55 | 4.64% |
| 2026-02-25 | 0 | 753.5 | 753.0 | 753.5 | 710.0 | 862.5 | 2,934,562 | 2,272,251,563 | 774.31 | 753.5 | 753.0 | 753.5 | 710.0 | 862.5 | 2,934,562 | 774.31 | -14.38% |
| 2026-02-24 | 0 | 880.0 | 880.0 | 880.5 | 835.0 | 928.0 | 2,181,682 | 1,934,787,303 | 886.83 | 880.0 | 880.0 | 880.5 | 835.0 | 928.0 | 2,181,682 | 886.83 | 4.70% |
| 2026-02-23 | 0 | 840.5 | 840.0 | 840.5 | 820.0 | 937.0 | 2,561,828 | 2,225,781,975 | 868.83 | 840.5 | 840.0 | 840.5 | 820.0 | 937.0 | 2,561,828 | 868.83 | -13.35% |
| 2026-02-20 | 0 | 970.0 | 969.0 | 970.0 | 809.0 | 980.0 | 3,834,467 | 3,527,056,065 | 919.83 | 970.0 | 969.0 | 970.0 | 809.0 | 980.0 | 3,834,467 | 919.83 | 14.52% |
| 2026-02-16 | 0 | 847.0 | 846.0 | 848.0 | 692.0 | 886.0 | 2,394,138 | 1,854,389,571 | 774.55 | 847.0 | 846.0 | 848.0 | 692.0 | 886.0 | 2,394,138 | 774.55 | 24.56% |
| 2026-02-13 | 0 | 680.0 | 679.0 | 680.0 | 580.5 | 688.0 | 2,863,191 | 1,858,785,785 | 649.20 | 680.0 | 679.0 | 680.0 | 580.5 | 688.0 | 2,863,191 | 649.20 | 15.65% |
| 2026-02-12 | 0 | 588.0 | 588.0 | 588.5 | 527.5 | 636.5 | 3,583,964 | 2,083,503,116 | 581.34 | 588.0 | 588.0 | 588.5 | 527.5 | 636.5 | 3,583,964 | 581.34 | 14.62% |
| 2026-02-11 | 0 | 513.0 | 512.0 | 513.0 | 501.0 | 555.0 | 1,301,089 | 681,631,392 | 523.89 | 513.0 | 512.0 | 513.0 | 501.0 | 555.0 | 1,301,089 | 523.89 | -4.82% |
| 2026-02-10 | 0 | 539.0 | 538.0 | 539.0 | 520.0 | 570.0 | 1,603,329 | 879,882,598 | 548.78 | 539.0 | 538.0 | 539.0 | 520.0 | 570.0 | 1,603,329 | 548.78 | 4.66% |
| 2026-02-09 | 0 | 515.0 | 515.0 | 516.0 | 465.0 | 530.0 | 1,591,226 | 796,539,362 | 500.58 | 515.0 | 515.0 | 516.0 | 465.0 | 530.0 | 1,591,226 | 500.58 | 11.71% |
| 2026-02-06 | 0 | 461.0 | 461.0 | 461.2 | 446.2 | 494.0 | 850,004 | 398,292,582 | 468.58 | 461.0 | 461.0 | 461.2 | 446.2 | 494.0 | 850,004 | 468.58 | -5.14% |
| 2026-02-05 | 0 | 486.0 | 486.0 | 486.2 | 471.8 | 524.0 | 1,377,102 | 675,225,232 | 490.32 | 486.0 | 486.0 | 486.2 | 471.8 | 524.0 | 1,377,102 | 490.32 | -8.65% |
| 2026-02-04 | 0 | 532.0 | 531.5 | 532.0 | 520.5 | 571.0 | 1,280,892 | 691,086,500 | 539.54 | 532.0 | 531.5 | 532.0 | 520.5 | 571.0 | 1,280,892 | 539.54 | -8.43% |
| 2026-02-03 | 0 | 581.0 | 581.0 | 581.5 | 524.0 | 599.5 | 1,833,956 | 1,051,438,853 | 573.32 | 581.0 | 581.0 | 581.5 | 524.0 | 599.5 | 1,833,956 | 573.32 | 10.98% |
| 2026-02-02 | 0 | 523.5 | 523.5 | 524.0 | 476.0 | 548.5 | 2,278,051 | 1,181,867,524 | 518.81 | 523.5 | 523.5 | 524.0 | 476.0 | 548.5 | 2,278,051 | 518.81 | 10.68% |
| 2026-01-30 | 0 | 473.0 | 473.0 | 473.2 | 463.8 | 547.0 | 1,510,670 | 738,576,758 | 488.91 | 473.0 | 473.0 | 473.2 | 463.8 | 547.0 | 1,510,670 | 488.91 | -5.40% |
| 2026-01-29 | 0 | 500.0 | 500.0 | 500.5 | 482.6 | 590.0 | 2,804,481 | 1,489,144,298 | 530.99 | 500.0 | 500.0 | 500.5 | 482.6 | 590.0 | 2,804,481 | 530.99 | 2.46% |
| 2026-01-28 | 0 | 488.0 | 488.0 | 488.4 | 462.2 | 500.0 | 1,261,133 | 608,369,016 | 482.40 | 488.0 | 488.0 | 488.4 | 462.2 | 500.0 | 1,261,133 | 482.40 | -0.04% |
| 2026-01-27 | 0 | 488.2 | 488.2 | 489.8 | 404.0 | 499.0 | 3,598,484 | 1,612,575,401 | 448.13 | 488.2 | 488.2 | 489.8 | 404.0 | 499.0 | 3,598,484 | 448.13 | 26.48% |
| 2026-01-26 | 0 | 386.0 | 385.8 | 386.0 | 361.0 | 392.0 | 1,008,844 | 380,169,356 | 376.84 | 386.0 | 385.8 | 386.0 | 361.0 | 392.0 | 1,008,844 | 376.84 | 2.66% |
| 2026-01-23 | 0 | 376.0 | 376.0 | 376.2 | 375.0 | 405.0 | 784,414 | 300,488,330 | 383.07 | 376.0 | 376.0 | 376.2 | 375.0 | 405.0 | 784,414 | 383.07 | -4.81% |
| 2026-01-22 | 0 | 395.0 | 395.0 | 395.2 | 392.0 | 416.0 | 612,205 | 245,671,859 | 401.29 | 395.0 | 395.0 | 395.2 | 392.0 | 416.0 | 612,205 | 401.29 | -2.42% |
| 2026-01-21 | 0 | 404.8 | 404.8 | 405.0 | 381.0 | 422.8 | 1,076,264 | 439,985,840 | 408.81 | 404.8 | 404.8 | 405.0 | 381.0 | 422.8 | 1,076,264 | 408.81 | 3.79% |
| 2026-01-20 | 0 | 390.0 | 389.8 | 390.0 | 371.0 | 398.0 | 1,061,046 | 411,708,375 | 388.02 | 390.0 | 389.8 | 390.0 | 371.0 | 398.0 | 1,061,046 | 388.02 | 3.17% |
| 2026-01-19 | 0 | 378.0 | 378.0 | 378.2 | 375.4 | 423.0 | 1,644,284 | 648,958,771 | 394.68 | 378.0 | 378.0 | 378.2 | 375.4 | 423.0 | 1,644,284 | 394.68 | -13.70% |
| 2026-01-16 | 0 | 438.0 | 437.4 | 438.0 | 351.0 | 440.0 | 2,857,885 | 1,146,365,701 | 401.12 | 438.0 | 437.4 | 438.0 | 351.0 | 440.0 | 2,857,885 | 401.12 | 22.35% |
| 2026-01-15 | 0 | 358.0 | 357.0 | 358.0 | 344.0 | 377.4 | 1,154,693 | 413,942,103 | 358.49 | 358.0 | 357.0 | 358.0 | 344.0 | 377.4 | 1,154,693 | 358.49 | -2.29% |
| 2026-01-14 | 0 | 366.4 | 366.4 | 366.6 | 333.4 | 391.6 | 2,939,786 | 1,073,178,440 | 365.05 | 366.4 | 366.4 | 366.6 | 333.4 | 391.6 | 2,939,786 | 365.05 | 0.38% |
| 2026-01-13 | 0 | 365.0 | 364.6 | 365.0 | 353.0 | 429.2 | 2,823,836 | 1,088,407,088 | 385.44 | 365.0 | 364.6 | 365.0 | 353.0 | 429.2 | 2,823,836 | 385.44 | 5.80% |
| 2026-01-09 | 0 | 345.0 | 345.0 | 345.8 | 220.0 | 351.8 | 15,921,864 | 4,004,592,508 | 251.52 | 345.0 | 345.0 | 345.8 | 220.0 | 351.8 | 15,921,864 | 251.52 |
Webb-site Database - Powered By Linux Group