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 )

22.50 -0.64 (-2.75%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 30, 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 (%)
Aug 31, 2022 6.215 6.368 6.139 6.311 666,422 +0.11(+1.85%)
Aug 30, 2022 6.645 6.645 6.129 6.196 706,608 -0.34(-5.24%)
Aug 29, 2022 6.231 6.799 6.231 6.538 1,377,185 +0.26(+4.16%)
Aug 26, 2022 6.538 6.902 6.156 6.277 1,525,660 -0.20(-3.03%)
Aug 25, 2022 6.063 6.799 5.652 6.473 1,946,969 +0.78(+13.77%)
Aug 24, 2022 5.484 5.839 5.484 5.690 938,949 +0.09(+1.67%)
Aug 23, 2022 5.531 5.624 5.410 5.596 489,424 +0.09(+1.70%)
Aug 22, 2022 5.372 5.592 5.354 5.503 300,171 +0.09(+1.72%)
Aug 19, 2022 5.559 5.568 5.354 5.410 419,429 -0.16(-2.85%)
Aug 18, 2022 5.494 5.643 5.439 5.568 347,647 -0.02(-0.33%)
Aug 17, 2022 5.662 5.662 5.475 5.587 409,718 -0.01(-0.17%)
Aug 16, 2022 5.718 5.718 5.438 5.596 539,224 -0.10(-1.80%)
Aug 15, 2022 5.475 5.732 5.419 5.699 359,609 +0.14(+2.52%)
Aug 12, 2022 5.522 5.615 5.428 5.559 198,781 -0.03(-0.50%)
Aug 11, 2022 5.578 5.708 5.456 5.587 315,352 +0.01(+0.17%)
Aug 10, 2022 5.587 5.638 5.484 5.578 590,367 -0.27(-4.63%)
Aug 09, 2022 6.389 6.389 5.801 5.848 582,836 -0.37(-6.00%)
Aug 08, 2022 6.203 6.398 6.140 6.221 666,589 -0.08(-1.33%)
Aug 05, 2022 6.445 6.445 6.137 6.305 579,086 -0.12(-1.89%)
Aug 04, 2022 6.203 6.454 6.189 6.426 872,009 +0.47(+7.82%)
Aug 03, 2022 5.736 6.035 5.662 5.960 927,041 +0.40(+7.21%)
Aug 02, 2022 5.270 5.736 5.270 5.559 656,789 +0.22(+4.20%)
Aug 01, 2022 5.456 5.550 5.307 5.335 743,191 -0.14(-2.56%)
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%)
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.