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 (%)
Jul 29, 2022 5.438 5.736 5.372 5.475 1,207,116 +0.00(+0.00%)
Jul 28, 2022 5.279 5.582 5.121 5.475 2,376,474 +0.20(+3.71%)
Jul 27, 2022 5.839 5.848 5.046 5.279 3,003,051 -0.44(-7.67%)
Jul 26, 2022 6.529 6.529 5.634 5.718 3,176,890 -1.01(-14.98%)
Jul 25, 2022 6.827 6.827 6.566 6.725 283,218 +0.04(+0.56%)
Jul 22, 2022 6.827 6.827 6.641 6.688 585,125 -0.21(-3.11%)
Jul 21, 2022 7.098 7.098 6.790 6.902 570,235 -0.11(-1.60%)
Jul 20, 2022 6.874 7.023 6.827 7.014 516,727 +0.25(+3.72%)
Jul 19, 2022 6.781 7.126 6.711 6.762 763,739 +0.03(+0.42%)
Jul 18, 2022 6.669 6.859 6.576 6.734 831,668 +0.11(+1.69%)
Jul 15, 2022 6.119 6.641 6.035 6.622 1,064,542 +0.48(+7.74%)
Jul 14, 2022 6.231 6.305 6.053 6.147 978,167 -0.06(-0.90%)
Jul 13, 2022 6.408 6.566 6.184 6.203 1,446,619 -0.20(-3.06%)
Jul 12, 2022 6.408 6.548 6.333 6.398 1,767,288 -0.01(-0.15%)
Jul 11, 2022 6.678 6.762 6.408 6.408 561,139 -0.46(-6.66%)
Jul 08, 2022 6.874 7.149 6.809 6.865 411,760 -0.13(-1.87%)
Jul 07, 2022 7.312 7.401 6.893 6.995 2,252,700 -0.26(-3.60%)
Jul 06, 2022 6.855 7.415 6.809 7.256 2,440,506 +0.49(+7.31%)
Jul 05, 2022 7.191 7.322 6.548 6.762 2,760,487 -0.63(-8.57%)
Jul 01, 2022 7.312 7.499 7.145 7.396 775,560 +0.07(+1.02%)
Jun 30, 2022 7.051 7.331 6.865 7.322 2,129,524 +0.06(+0.77%)
Jun 29, 2022 7.807 7.928 7.145 7.266 1,656,789 -0.87(-10.67%)
Jun 28, 2022 8.264 8.982 8.003 8.133 2,075,860 -0.03(-0.34%)
Jun 27, 2022 8.059 8.544 7.751 8.161 3,977,366 -0.02(-0.23%)
Jun 24, 2022 7.844 8.441 7.686 8.180 2,102,096 +0.49(+6.43%)
Jun 23, 2022 7.462 7.769 7.340 7.686 986,152 +0.28(+3.78%)
Jun 22, 2022 7.294 7.648 7.210 7.406 1,710,736 -0.24(-3.17%)
Jun 21, 2022 7.042 7.835 6.995 7.648 1,972,256 +0.49(+6.91%)
Jun 17, 2022 6.147 7.275 6.053 7.154 2,816,790 +1.28(+21.75%)
Jun 16, 2022 5.923 5.951 5.663 5.876 272,394 -0.11(-1.87%)
Jun 15, 2022 5.904 6.249 5.829 5.988 609,916 +0.17(+2.88%)
Jun 14, 2022 5.354 5.904 5.335 5.820 1,883,471 +0.56(+10.64%)
Jun 13, 2022 5.335 5.428 5.177 5.261 721,763 -0.33(-5.84%)
Jun 10, 2022 5.531 5.876 5.456 5.587 1,206,371 +0.18(+3.28%)
Jun 09, 2022 6.305 6.305 5.363 5.410 1,492,196 -1.03(-15.94%)
Jun 08, 2022 5.130 6.818 5.074 6.436 4,357,543 +1.36(+26.84%)
Jun 07, 2022 5.018 5.242 4.963 5.074 1,087,592 +0.03(+0.55%)
Jun 06, 2022 4.999 5.216 4.981 5.046 873,765 +0.21(+4.44%)
Jun 03, 2022 4.906 4.981 4.785 4.831 202,782 -0.16(-3.18%)
Jun 02, 2022 4.803 5.037 4.757 4.990 506,260 +0.17(+3.48%)
Jun 01, 2022 5.130 5.130 4.738 4.822 345,191 -0.31(-6.00%)
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%)
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.