Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Miniso Group Holding Ltd ADR (NY: MNSO )

23.14 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 29, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2022 5.438 5.438 5.111 5.130 1,294,770 -0.21(-4.01%)
May 27, 2022 5.130 5.372 5.130 5.344 204,053 +0.18(+3.43%)
May 26, 2022 5.009 5.233 4.999 5.167 1,578,642 +0.21(+4.33%)
May 25, 2022 4.981 5.055 4.859 4.953 250,788 +0.02(+0.38%)
May 24, 2022 4.953 4.981 4.822 4.934 391,007 -0.11(-2.22%)
May 23, 2022 4.906 5.079 4.757 5.046 433,570 +0.15(+3.05%)
May 20, 2022 5.223 5.233 4.729 4.897 763,799 -0.29(-5.58%)
May 19, 2022 5.158 5.447 5.046 5.186 390,500 +0.01(+0.18%)
May 18, 2022 5.223 5.391 5.018 5.177 349,906 -0.19(-3.48%)
May 17, 2022 5.288 5.475 5.251 5.363 325,071 +0.07(+1.41%)
May 16, 2022 5.009 5.368 4.981 5.288 2,115,074 +0.18(+3.47%)
May 13, 2022 5.055 5.288 4.934 5.111 431,324 +0.17(+3.40%)
May 12, 2022 4.953 5.074 4.785 4.943 290,212 -0.01(-0.19%)
May 11, 2022 5.177 5.298 4.934 4.953 536,070 -0.21(-4.15%)
May 10, 2022 5.251 5.522 5.130 5.167 233,885 -0.07(-1.42%)
May 09, 2022 5.335 5.531 5.065 5.242 472,970 -0.39(-6.95%)
May 06, 2022 6.408 6.408 5.596 5.634 684,040 -0.81(-12.59%)
May 05, 2022 6.585 6.613 6.277 6.445 194,670 -0.34(-4.95%)
May 04, 2022 6.949 6.949 6.492 6.781 580,534 -0.25(-3.58%)
May 03, 2022 7.159 7.462 6.818 7.033 506,051 -0.11(-1.57%)
May 02, 2022 6.837 7.173 6.706 7.145 532,064 +0.29(+4.22%)
Apr 29, 2022 7.396 7.606 6.809 6.855 679,311 -0.08(-1.21%)
Apr 28, 2022 6.949 7.051 6.725 6.939 261,340 +0.05(+0.68%)
Apr 27, 2022 6.809 7.201 6.641 6.893 375,814 +0.28(+4.23%)
Apr 26, 2022 6.697 6.799 6.482 6.613 323,323 -0.24(-3.54%)
Apr 25, 2022 7.089 7.089 6.706 6.855 469,507 -0.23(-3.29%)
Apr 22, 2022 6.911 7.229 6.911 7.089 425,827 +0.24(+3.54%)
Apr 21, 2022 7.499 7.499 6.762 6.846 1,056,895 -0.60(-8.02%)
Apr 20, 2022 7.648 7.648 7.312 7.443 509,016 -0.20(-2.56%)
Apr 19, 2022 7.275 7.686 7.219 7.639 419,041 +0.40(+5.54%)
Apr 18, 2022 7.462 7.490 7.107 7.238 529,940 -0.32(-4.20%)
Apr 14, 2022 7.620 7.788 7.546 7.555 388,986 -0.15(-1.94%)
Apr 13, 2022 7.126 7.956 7.126 7.704 434,753 +0.41(+5.63%)
Apr 12, 2022 7.294 7.415 7.182 7.294 413,496 +0.15(+2.09%)
Apr 11, 2022 7.210 7.415 7.145 7.145 394,624 -0.19(-2.54%)
Apr 08, 2022 7.443 7.592 7.229 7.331 433,846 -0.08(-1.13%)
Apr 07, 2022 7.331 7.527 6.902 7.415 969,827 +0.08(+1.15%)
Apr 06, 2022 7.592 7.592 7.210 7.331 466,343 -0.40(-5.19%)
Apr 05, 2022 8.012 8.031 7.648 7.732 1,697,632 -0.32(-3.94%)
Apr 04, 2022 7.909 8.199 7.863 8.049 1,342,854 +0.43(+5.63%)
Apr 01, 2022 7.695 7.825 7.592 7.620 562,950 +0.35(+4.74%)
Mar 31, 2022 7.620 7.728 7.238 7.275 672,196 -0.27(-3.58%)
Mar 30, 2022 7.835 8.366 7.368 7.546 406,358 -0.56(-6.90%)
Mar 29, 2022 7.518 8.115 7.416 8.105 2,096,563 +0.76(+10.28%)
Mar 28, 2022 7.592 7.695 7.145 7.350 373,859 -0.13(-1.75%)
Mar 25, 2022 7.564 7.694 7.433 7.480 188,057 -0.32(-4.07%)
Mar 24, 2022 8.143 8.143 7.742 7.797 178,579 -0.28(-3.46%)
Mar 23, 2022 8.087 8.301 7.919 8.077 433,168 -0.20(-2.37%)
Mar 22, 2022 8.021 8.413 7.816 8.273 379,356 +0.51(+6.61%)
Mar 21, 2022 8.422 8.609 7.686 7.760 351,168 -0.63(-7.56%)
Mar 18, 2022 7.760 8.581 7.624 8.394 871,528 +0.56(+7.14%)
Mar 17, 2022 7.350 7.835 7.154 7.835 354,277 +0.38(+5.13%)
Mar 16, 2022 7.704 7.881 7.107 7.452 1,046,605 +0.75(+11.13%)
Mar 15, 2022 5.960 6.785 5.820 6.706 1,905,045 +0.66(+10.96%)
Mar 14, 2022 6.426 6.585 5.764 6.044 2,752,850 -0.79(-11.60%)
Mar 11, 2022 8.768 8.768 6.790 6.837 1,256,307 -1.84(-21.18%)
Mar 10, 2022 8.600 8.786 8.441 8.674 868,338 -0.38(-4.22%)
Mar 09, 2022 8.348 9.201 8.217 9.057 579,060 +1.01(+12.51%)
Mar 08, 2022 8.161 8.441 7.928 8.049 1,024,905 -0.11(-1.37%)
Mar 07, 2022 8.394 8.656 8.152 8.161 768,342 -0.42(-4.89%)
Mar 04, 2022 9.141 9.169 8.404 8.581 1,033,485 -0.71(-7.63%)
Mar 03, 2022 8.973 9.514 8.674 9.290 1,132,272 +1.10(+13.44%)
Mar 02, 2022 8.348 8.348 7.881 8.189 507,877 -0.07(-0.79%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.