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 )

24.02 -0.18 (-0.74%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Oct 31, 2023 25.76 26.09 24.40 24.95 1,463,863 -1.55(-5.84%)
Oct 30, 2023 26.43 27.03 26.06 26.49 936,159 +0.86(+3.34%)
Oct 27, 2023 26.42 26.80 25.39 25.64 998,673 +0.05(+0.19%)
Oct 26, 2023 26.14 26.84 25.40 25.59 1,354,130 -0.94(-3.53%)
Oct 25, 2023 27.08 27.28 26.28 26.52 1,534,637 -1.18(-4.27%)
Oct 24, 2023 25.61 27.87 25.61 27.71 2,592,253 +2.62(+10.45%)
Oct 23, 2023 24.58 25.36 23.68 25.08 747,737 +0.37(+1.52%)
Oct 20, 2023 24.51 25.23 24.40 24.71 1,754,572 +0.11(+0.44%)
Oct 19, 2023 24.84 25.17 24.46 24.60 1,343,216 -0.62(-2.46%)
Oct 18, 2023 24.91 25.73 24.85 25.22 1,629,123 -0.01(-0.04%)
Oct 17, 2023 25.45 26.24 24.89 25.23 2,304,321 +0.33(+1.31%)
Oct 16, 2023 25.23 25.43 24.75 24.91 687,490 -0.52(-2.05%)
Oct 13, 2023 25.37 25.81 24.74 25.43 1,672,743 +0.81(+3.28%)
Oct 12, 2023 25.43 25.76 24.33 24.62 1,539,069 -1.01(-3.92%)
Oct 11, 2023 25.64 26.03 25.21 25.63 1,858,040 +0.01(+0.04%)
Oct 10, 2023 26.34 27.22 25.04 25.62 2,937,645 -0.02(-0.08%)
Oct 09, 2023 24.64 25.79 24.64 25.64 2,001,038 +1.30(+5.35%)
Oct 06, 2023 23.92 24.52 23.88 24.34 1,489,325 +0.67(+2.83%)
Oct 05, 2023 24.20 24.28 23.27 23.67 1,492,972 -0.66(-2.71%)
Oct 04, 2023 24.95 24.95 23.86 24.33 1,273,377 -0.48(-1.95%)
Oct 03, 2023 24.72 25.08 24.39 24.81 1,041,056 -0.52(-2.06%)
Oct 02, 2023 25.44 25.88 25.06 25.33 1,075,223 -0.20(-0.77%)
Sep 29, 2023 26.07 26.30 25.36 25.53 1,275,190 -0.09(-0.35%)
Sep 28, 2023 25.05 25.73 24.63 25.62 2,746,006 +0.54(+2.16%)
Sep 27, 2023 26.12 26.21 24.37 25.07 1,843,223 -0.95(-3.64%)
Sep 26, 2023 25.71 26.42 25.63 26.02 2,707,894 +0.06(+0.23%)
Sep 25, 2023 24.85 25.97 25.70 25.96 1,513,770 +0.55(+2.17%)
Sep 22, 2023 26.10 26.16 24.92 25.41 2,537,157 +0.63(+2.55%)
Sep 21, 2023 24.43 25.05 24.19 24.78 2,120,585 -0.34(-1.37%)
Sep 20, 2023 25.48 25.62 25.05 25.12 2,057,098 -0.16(-0.62%)
Sep 19, 2023 25.20 25.44 24.58 25.28 4,968,015 -0.91(-3.46%)
Sep 18, 2023 26.39 26.85 25.47 26.19 2,853,591 -1.15(-4.21%)
Sep 15, 2023 29.06 29.06 26.56 27.34 2,610,529 -1.45(-5.03%)
Sep 14, 2023 27.88 28.84 27.69 28.79 2,652,016 +1.45(+5.29%)
Sep 13, 2023 27.10 27.34 26.67 27.34 1,559,085 +0.23(+0.86%)
Sep 12, 2023 27.34 28.09 27.08 27.11 1,991,043 -0.21(-0.78%)
Sep 11, 2023 26.42 27.42 26.33 27.32 2,351,133 +1.40(+5.40%)
Sep 08, 2023 25.94 26.17 25.47 25.92 953,221 -0.17(-0.63%)
Sep 07, 2023 25.97 26.22 25.16 26.09 2,328,076 -0.30(-1.14%)
Sep 06, 2023 25.96 27.19 25.83 26.39 3,607,067 +0.94(+3.71%)
Sep 05, 2023 26.92 27.13 25.18 25.44 4,456,899 +0.52(+2.07%)
Sep 01, 2023 24.82 25.12 24.19 24.93 1,865,007 +0.16(+0.66%)
Aug 31, 2023 24.72 25.08 24.43 24.76 2,786,201 +1.04(+4.39%)
Aug 30, 2023 23.90 23.96 23.44 23.72 2,366,038 -0.27(-1.12%)
Aug 29, 2023 22.55 24.51 22.24 23.99 2,887,699 +2.05(+9.32%)
Aug 28, 2023 22.03 22.55 21.67 21.94 1,110,672 +0.32(+1.46%)
Aug 25, 2023 21.63 21.77 21.07 21.63 1,298,535 -0.08(-0.35%)
Aug 24, 2023 22.52 23.01 21.71 21.71 1,836,931 -0.58(-2.62%)
Aug 23, 2023 21.68 22.48 21.52 22.29 2,041,422 +0.92(+4.30%)
Aug 22, 2023 21.13 21.48 20.28 21.37 3,095,472 +1.90(+9.77%)
Aug 21, 2023 19.27 19.73 19.06 19.47 1,276,025 +0.20(+1.04%)
Aug 18, 2023 18.93 19.40 18.29 19.27 792,421 -0.25(-1.27%)
Aug 17, 2023 19.70 20.03 19.46 19.52 953,758 +0.50(+2.61%)
Aug 16, 2023 19.60 19.60 18.88 19.02 908,017 -0.84(-4.24%)
Aug 15, 2023 19.31 20.22 19.22 19.86 1,293,853 +0.73(+3.80%)
Aug 14, 2023 18.10 19.19 18.01 19.13 1,447,550 +0.85(+4.65%)
Aug 11, 2023 18.79 18.79 17.80 18.28 1,490,485 -1.03(-5.35%)
Aug 10, 2023 20.05 20.30 19.29 19.31 921,225 -0.32(-1.61%)
Aug 09, 2023 19.55 19.75 19.03 19.63 879,022 +0.25(+1.28%)
Aug 08, 2023 19.12 19.40 18.67 19.38 775,082 -0.24(-1.22%)
Aug 07, 2023 20.24 20.25 19.14 19.62 1,203,796 -0.43(-2.15%)
Aug 04, 2023 19.90 20.51 19.42 20.05 981,975 +0.02(+0.10%)
Aug 03, 2023 19.60 20.12 19.17 20.03 908,968 +0.80(+4.18%)
Aug 02, 2023 19.78 19.79 18.75 19.23 1,515,083 -0.82(-4.10%)
Aug 01, 2023 19.96 20.48 19.65 20.05 657,048 -0.04(-0.19%)
Jul 31, 2023 20.08 20.28 19.63 20.09 1,663,907 +0.01(+0.05%)
Jul 28, 2023 19.92 20.62 19.70 20.08 1,609,632 +0.59(+3.04%)
Jul 27, 2023 20.02 20.03 19.31 19.49 1,320,885 -0.51(-2.53%)
Jul 26, 2023 19.73 20.31 19.70 19.99 1,365,390 +0.55(+2.80%)
Jul 25, 2023 19.98 20.40 19.06 19.45 1,635,338 +0.00(+0.00%)
Jul 24, 2023 17.84 19.69 17.84 19.45 2,242,951 +1.71(+9.65%)
Jul 21, 2023 17.55 18.00 17.49 17.74 641,584 +0.48(+2.77%)
Jul 20, 2023 17.01 17.41 16.98 17.26 452,844 +0.15(+0.89%)
Jul 19, 2023 17.57 18.11 16.80 17.11 835,635 -0.25(-1.43%)
Jul 18, 2023 17.72 17.94 16.99 17.35 830,068 -0.47(-2.63%)
Jul 17, 2023 17.92 17.97 17.48 17.82 446,140 -0.13(-0.75%)
Jul 14, 2023 18.48 18.48 17.82 17.96 752,075 -0.59(-3.20%)
Jul 13, 2023 17.38 18.63 17.38 18.55 1,150,118 +1.42(+8.26%)
Jul 12, 2023 16.99 17.21 16.69 17.13 752,603 +0.38(+2.28%)
Jul 11, 2023 17.02 17.13 16.50 16.75 587,452 -0.23(-1.35%)
Jul 10, 2023 16.22 17.03 16.22 16.98 964,356 +0.76(+4.65%)
Jul 07, 2023 15.80 16.46 15.76 16.23 784,789 +0.53(+3.35%)
Jul 06, 2023 16.16 16.16 15.61 15.70 711,129 -0.59(-3.64%)
Jul 05, 2023 16.54 16.54 16.01 16.29 679,473 -0.28(-1.67%)
Jul 03, 2023 16.49 16.93 16.48 16.57 558,875 +0.33(+2.00%)
Jun 30, 2023 16.04 16.39 15.86 16.25 331,829 +0.21(+1.31%)
Jun 29, 2023 16.05 16.05 15.62 16.04 527,690 -0.17(-1.06%)
Jun 28, 2023 16.45 16.45 15.82 16.21 689,250 -0.35(-2.14%)
Jun 27, 2023 15.83 16.63 15.82 16.56 1,162,666 +1.11(+7.18%)
Jun 26, 2023 14.96 15.62 14.96 15.45 770,165 +0.55(+3.66%)
Jun 23, 2023 15.01 15.04 14.72 14.91 464,396 -0.15(-1.02%)
Jun 22, 2023 15.22 15.45 15.03 15.06 313,078 -0.19(-1.25%)
Jun 21, 2023 15.30 15.43 15.02 15.25 1,614,786 -0.12(-0.81%)
Jun 20, 2023 16.44 16.45 15.34 15.38 2,773,971 -1.41(-8.38%)
Jun 16, 2023 17.12 17.21 16.62 16.78 1,046,486 -0.26(-1.52%)
Jun 15, 2023 17.31 17.82 16.64 17.04 2,288,378 +1.49(+9.59%)
May 08, 2023 15.97 15.97 15.09 15.55 1,465,940 -0.45(-2.81%)
May 05, 2023 15.99 16.22 15.78 16.00 556,035 +0.01(+0.06%)
May 04, 2023 15.70 16.32 15.70 15.99 1,207,603 +0.36(+2.33%)
May 03, 2023 15.95 16.00 15.25 15.62 891,568 -0.33(-2.10%)
May 02, 2023 16.78 16.86 15.90 15.96 590,434 -1.03(-6.08%)
May 01, 2023 17.56 17.64 16.97 16.99 442,249 -0.64(-3.63%)
Apr 28, 2023 16.70 17.74 16.41 17.63 866,990 +1.11(+6.71%)
Apr 27, 2023 15.86 16.58 15.83 16.52 931,472 +0.68(+4.28%)
Apr 26, 2023 15.69 16.00 15.66 15.84 675,522 +0.33(+2.16%)
Apr 25, 2023 15.64 16.02 15.16 15.51 846,107 -0.03(-0.18%)
Apr 24, 2023 15.65 16.09 15.26 15.54 633,062 -0.13(-0.85%)
Apr 21, 2023 15.94 15.95 14.97 15.67 872,122 -0.38(-2.38%)
Apr 20, 2023 16.26 16.78 15.97 16.05 575,491 -0.29(-1.76%)
Apr 19, 2023 16.17 16.37 15.95 16.34 347,376 -0.07(-0.41%)
Apr 18, 2023 16.20 16.48 16.13 16.41 503,478 +0.24(+1.48%)
Apr 17, 2023 16.02 16.28 15.98 16.17 515,969 +0.29(+1.81%)
Apr 14, 2023 16.06 16.32 15.68 15.88 762,912 -0.26(-1.60%)
Apr 13, 2023 16.25 16.58 15.99 16.14 774,507 +0.01(+0.06%)
Apr 12, 2023 16.69 16.77 16.04 16.13 1,184,484 -0.55(-3.32%)
Apr 11, 2023 16.34 16.87 16.34 16.69 709,214 +0.54(+3.32%)
Apr 10, 2023 15.91 16.16 15.53 16.15 586,107 +0.17(+1.08%)
Apr 06, 2023 16.25 16.51 15.95 15.98 2,221,689 -0.16(-1.01%)
Apr 05, 2023 16.67 16.97 15.72 16.14 744,874 -0.37(-2.26%)
Apr 04, 2023 16.14 16.59 16.14 16.51 780,314 +0.07(+0.41%)
Apr 03, 2023 17.08 17.38 16.14 16.45 1,820,931 -0.52(-3.04%)
Mar 31, 2023 16.71 17.11 16.41 16.96 2,154,592 +0.31(+1.84%)
Mar 30, 2023 15.87 16.88 15.69 16.66 2,460,139 +1.04(+6.67%)
Mar 29, 2023 15.93 15.93 15.40 15.61 2,269,039 -0.42(-2.62%)
Mar 28, 2023 16.31 16.72 15.70 16.04 4,414,573 +0.06(+0.36%)
Mar 27, 2023 15.66 16.11 15.59 15.98 1,813,513 +0.28(+1.77%)
Mar 24, 2023 16.58 16.64 15.56 15.70 1,452,651 -1.02(-6.12%)
Mar 23, 2023 16.83 17.38 16.36 16.72 1,855,302 +0.01(+0.06%)
Mar 22, 2023 16.74 17.04 16.28 16.71 2,155,384 -0.16(-0.96%)
Mar 21, 2023 17.18 17.21 16.38 16.88 1,655,089 -0.15(-0.90%)
Mar 20, 2023 16.91 17.83 16.44 17.03 2,347,696 +0.30(+1.77%)
Mar 17, 2023 17.96 17.96 16.43 16.73 2,400,420 -1.13(-6.32%)
Mar 16, 2023 17.75 18.00 17.40 17.86 1,731,843 +0.10(+0.54%)
Mar 15, 2023 18.00 18.11 17.53 17.77 1,603,422 -0.47(-2.57%)
Mar 14, 2023 17.93 18.26 17.28 18.23 1,404,063 +0.18(+1.01%)
Mar 13, 2023 17.91 18.53 17.56 18.05 2,722,203 +0.42(+2.39%)
Mar 10, 2023 17.67 17.73 16.98 17.63 1,464,100 -0.21(-1.18%)
Mar 09, 2023 17.73 17.86 17.47 17.84 2,068,583 -0.32(-1.74%)
Mar 08, 2023 17.57 18.30 17.16 18.16 2,445,621 +0.36(+2.04%)
Mar 07, 2023 17.88 18.05 17.20 17.79 1,989,912 -0.07(-0.37%)
Mar 06, 2023 18.64 18.64 17.55 17.86 1,801,114 -0.58(-3.16%)
Mar 03, 2023 17.88 18.57 17.70 18.44 2,813,838 +0.75(+4.21%)
Mar 02, 2023 17.27 17.94 17.19 17.70 1,813,944 +0.36(+2.10%)
Mar 01, 2023 17.88 18.40 17.18 17.34 2,970,772 +0.22(+1.28%)
Feb 28, 2023 17.12 17.63 16.77 17.12 14,162,360 +0.88(+5.42%)
Feb 27, 2023 15.85 16.81 15.85 16.24 2,311,751 +0.51(+3.22%)
Feb 24, 2023 15.52 15.76 15.38 15.73 2,001,881 +0.03(+0.18%)
Feb 23, 2023 15.49 16.01 15.44 15.70 1,965,800 +0.33(+2.11%)
Feb 22, 2023 14.88 15.52 14.88 15.38 1,419,584 +0.54(+3.67%)
Feb 21, 2023 15.20 15.33 14.78 14.83 1,564,580 -0.67(-4.32%)
Feb 17, 2023 16.23 16.24 15.25 15.50 2,826,015 -0.89(-5.43%)
Feb 16, 2023 15.87 16.73 15.74 16.39 2,173,869 +0.42(+2.63%)
Feb 15, 2023 15.74 16.00 15.18 15.97 1,304,553 -0.02(-0.12%)
Feb 14, 2023 16.03 16.24 15.68 15.99 1,534,701 -0.01(-0.06%)
Feb 13, 2023 15.18 16.01 15.16 16.00 2,669,206 +0.93(+6.15%)
Feb 10, 2023 15.09 15.55 14.86 15.07 1,470,769 -0.20(-1.31%)
Feb 09, 2023 15.55 15.82 15.13 15.27 1,668,805 +0.05(+0.31%)
Feb 08, 2023 15.28 15.37 14.74 15.22 1,323,270 -0.05(-0.31%)
Feb 07, 2023 14.57 15.32 14.53 15.27 1,717,750 +0.90(+6.25%)
Feb 06, 2023 14.51 14.59 14.07 14.37 1,232,234 -0.27(-1.83%)
Feb 03, 2023 15.42 15.54 14.40 14.64 1,508,528 -0.90(-5.78%)
Feb 02, 2023 14.67 15.75 14.63 15.54 1,893,965 +0.96(+6.56%)
Feb 01, 2023 14.83 15.17 14.44 14.58 1,202,680 +0.03(+0.20%)
Jan 31, 2023 14.63 14.72 14.12 14.55 1,094,106 -0.04(-0.26%)
Jan 30, 2023 13.98 14.83 13.11 14.59 1,227,420 +0.01(+0.07%)
Jan 27, 2023 14.49 14.60 14.26 14.58 567,243 -0.04(-0.26%)
Jan 26, 2023 14.73 14.82 13.88 14.62 665,738 +0.02(+0.13%)
Jan 25, 2023 14.12 14.73 14.02 14.60 605,122 +0.26(+1.80%)
Jan 24, 2023 14.14 14.35 13.98 14.34 608,702 -0.15(-1.06%)
Jan 23, 2023 14.46 14.59 14.14 14.50 620,301 +0.11(+0.80%)
Jan 20, 2023 14.31 14.57 13.56 14.38 1,603,413 +0.40(+2.87%)
Jan 19, 2023 13.38 14.12 13.20 13.98 899,144 +0.76(+5.71%)
Jan 18, 2023 13.45 14.29 13.04 13.22 1,148,744 -0.17(-1.28%)
Jan 17, 2023 13.72 13.74 12.94 13.40 1,150,553 -0.37(-2.71%)
Jan 13, 2023 12.14 13.93 12.12 13.77 2,145,353 +1.68(+13.92%)
Jan 12, 2023 12.43 12.43 11.88 12.09 890,172 -0.54(-4.24%)
Jan 11, 2023 12.71 12.74 12.06 12.62 1,324,340 +0.00(+0.00%)
Jan 10, 2023 12.33 13.06 12.31 12.62 1,198,549 +0.29(+2.33%)
Jan 09, 2023 12.27 12.75 12.08 12.33 1,808,120 +0.37(+3.12%)
Jan 06, 2023 11.13 12.05 11.03 11.96 832,567 +0.71(+6.29%)
Jan 05, 2023 11.15 11.33 10.86 11.25 422,593 +0.09(+0.77%)
Jan 04, 2023 10.73 11.45 10.58 11.17 798,837 +0.89(+8.65%)
Jan 03, 2023 10.52 10.85 10.04 10.28 522,983 +0.02(+0.19%)
Dec 30, 2022 10.14 10.42 9.925 10.26 523,607 -0.22(-2.10%)
Dec 29, 2022 10.86 10.90 10.14 10.48 564,707 -0.43(-3.94%)
Dec 28, 2022 11.46 11.46 10.89 10.91 506,679 -0.55(-4.84%)
Dec 27, 2022 11.02 11.48 10.78 11.46 582,109 +0.71(+6.58%)
Dec 23, 2022 10.76 10.80 10.46 10.76 307,558 -0.33(-3.02%)
Dec 22, 2022 10.95 11.25 10.90 11.09 428,476 +0.13(+1.22%)
Dec 21, 2022 10.72 11.00 10.43 10.96 380,025 +0.34(+3.24%)
Dec 20, 2022 10.03 10.64 9.935 10.61 534,281 +0.48(+4.72%)
Dec 19, 2022 10.59 10.59 10.10 10.14 347,860 -0.50(-4.68%)
Dec 16, 2022 10.26 10.67 10.20 10.63 745,193 +0.12(+1.18%)
Dec 15, 2022 10.91 10.91 10.22 10.51 508,747 -0.38(-3.51%)
Dec 14, 2022 10.76 11.04 10.49 10.89 359,448 +0.06(+0.53%)
Dec 13, 2022 11.15 11.24 10.64 10.83 1,206,437 +0.17(+1.61%)
Dec 12, 2022 11.26 11.26 10.39 10.66 422,031 -0.94(-8.08%)
Dec 09, 2022 11.68 11.89 11.32 11.60 664,866 -0.12(-1.06%)
Dec 08, 2022 11.08 11.82 10.98 11.72 970,909 +1.17(+11.05%)
Dec 07, 2022 10.55 10.65 9.782 10.56 1,345,184 -0.49(-4.42%)
Dec 06, 2022 10.76 11.38 10.56 11.04 1,326,796 +0.39(+3.68%)
Dec 05, 2022 12.41 12.43 10.05 10.65 2,274,441 -0.78(-6.86%)
Dec 02, 2022 10.79 11.49 10.61 11.44 1,129,811 +0.76(+7.17%)
Dec 01, 2022 10.89 11.15 10.39 10.67 1,014,776 -0.62(-5.50%)
Nov 30, 2022 11.05 11.32 10.55 11.29 1,373,223 +1.23(+12.26%)
Nov 29, 2022 9.801 10.42 9.676 10.06 1,367,248 +0.73(+7.79%)
Nov 28, 2022 9.045 9.734 8.892 9.332 479,554 +0.27(+2.95%)
Nov 25, 2022 9.065 9.251 8.634 9.065 318,584 -0.15(-1.66%)
Nov 23, 2022 8.988 9.284 8.682 9.218 733,314 +0.36(+4.10%)
Nov 22, 2022 8.653 8.940 8.481 8.854 675,131 +0.05(+0.54%)
Nov 21, 2022 8.883 8.969 8.625 8.806 906,129 -0.53(-5.64%)
Nov 18, 2022 9.256 9.418 8.825 9.332 659,558 -0.25(-2.59%)
Nov 17, 2022 8.959 9.963 8.902 9.581 1,150,358 +0.26(+2.77%)
Nov 16, 2022 10.29 10.29 9.232 9.323 1,574,853 -1.14(-10.88%)
Nov 15, 2022 8.931 10.88 8.739 10.46 4,598,258 +1.74(+19.96%)
Nov 14, 2022 7.496 9.170 7.363 8.720 4,213,404 +1.96(+29.00%)
Nov 11, 2022 6.607 6.961 6.473 6.760 1,070,875 +0.29(+4.43%)
Nov 10, 2022 6.368 6.703 6.368 6.473 523,048 +0.33(+5.45%)
Nov 09, 2022 6.282 6.282 6.033 6.139 291,134 -0.31(-4.75%)
Nov 08, 2022 6.473 6.574 6.282 6.445 375,555 -0.14(-2.18%)
Nov 07, 2022 6.483 6.837 6.483 6.588 752,830 +0.11(+1.62%)
Nov 04, 2022 6.588 6.693 6.234 6.483 1,537,167 +0.41(+6.77%)
Nov 03, 2022 5.469 6.216 5.441 6.072 509,209 +0.45(+7.99%)
Nov 02, 2022 5.460 6.072 5.460 5.622 742,133 +0.24(+4.44%)
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.