Skip to main content

Miniso Group Holding Ltd ADR (NY: MNSO )

18.91 -0.41 (-2.12%)
Official Closing Price Updated: 7:00 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 19.53 19.70 18.65 18.91 1,430,039 -0.41(-2.12%)
Feb 22, 2024 19.18 19.60 19.16 19.32 2,445,995 +0.73(+3.93%)
Feb 21, 2024 18.67 18.94 18.29 18.59 1,790,499 +0.52(+2.88%)
Feb 20, 2024 18.45 18.95 17.93 18.07 1,943,223 +0.11(+0.61%)
Feb 16, 2024 17.47 18.29 17.47 17.96 2,280,309 +0.96(+5.65%)
Feb 15, 2024 16.94 17.16 16.81 17.00 704,528 +0.14(+0.83%)
Feb 14, 2024 16.55 16.91 16.55 16.86 407,828 +0.56(+3.44%)
Feb 13, 2024 16.50 16.61 16.21 16.30 428,479 -0.54(-3.21%)
Feb 12, 2024 16.60 17.08 16.60 16.84 559,928 +0.37(+2.25%)
Feb 09, 2024 16.27 16.54 16.16 16.47 267,709 +0.11(+0.67%)
Feb 08, 2024 16.16 16.50 16.14 16.36 719,412 +0.20(+1.24%)
Feb 07, 2024 16.20 16.40 15.87 16.16 1,012,969 -0.56(-3.35%)
Feb 06, 2024 16.84 17.04 16.31 16.72 1,322,439 +0.66(+4.11%)
Feb 05, 2024 16.42 16.42 15.71 16.06 1,799,542 -0.29(-1.77%)
Feb 02, 2024 16.51 16.59 16.22 16.35 1,043,672 -0.53(-3.14%)
Feb 01, 2024 17.24 17.58 16.78 16.88 1,124,784 -0.08(-0.47%)
Jan 31, 2024 16.91 17.56 16.49 16.96 2,258,170 -0.19(-1.11%)
Jan 30, 2024 17.01 17.23 16.65 17.15 2,601,194 -0.51(-2.89%)
Jan 29, 2024 19.59 19.60 17.27 17.66 3,669,503 -2.14(-10.81%)
Jan 26, 2024 19.76 20.22 19.48 19.80 1,181,281 -0.49(-2.41%)
Jan 25, 2024 20.25 20.68 20.16 20.29 733,147 +0.19(+0.95%)
Jan 24, 2024 21.22 21.40 19.81 20.10 1,770,933 -0.84(-4.01%)
Jan 23, 2024 21.18 21.73 20.58 20.94 1,585,108 +0.61(+3.00%)
Jan 22, 2024 20.61 20.79 19.89 20.33 2,182,955 -0.85(-4.01%)
Jan 19, 2024 21.56 21.88 20.21 21.18 2,458,192 +0.40(+1.92%)
Jan 18, 2024 21.97 23.20 20.72 20.78 2,803,666 -0.22(-1.05%)
Jan 17, 2024 21.52 21.75 20.75 21.00 2,017,839 -1.53(-6.79%)
Jan 16, 2024 22.42 22.94 22.03 22.53 1,538,970 +0.04(+0.18%)
Jan 12, 2024 21.81 22.52 21.79 22.49 1,091,152 +0.72(+3.31%)
Jan 11, 2024 22.33 22.55 21.56 21.77 1,114,120 -0.19(-0.87%)
Jan 10, 2024 21.79 22.11 21.21 21.96 1,623,826 -0.05(-0.23%)
Jan 09, 2024 21.13 22.20 21.09 22.01 1,648,233 +0.94(+4.46%)
Jan 08, 2024 21.07 21.38 20.80 21.07 1,467,529 -0.31(-1.45%)
Jan 05, 2024 21.65 22.05 21.34 21.38 1,660,004 -0.51(-2.33%)
Jan 04, 2024 21.21 22.65 21.21 21.89 3,903,573 +1.97(+9.89%)
Jan 03, 2024 19.75 20.27 19.75 19.92 1,035,400 +0.08(+0.40%)
Jan 02, 2024 19.88 20.11 19.29 19.84 1,500,577 -0.56(-2.75%)
Dec 29, 2023 20.26 21.04 20.06 20.40 1,733,327 +0.16(+0.79%)
Dec 28, 2023 20.18 21.43 20.14 20.24 1,932,736 +0.30(+1.50%)
Dec 27, 2023 20.14 20.15 19.66 19.94 852,897 +0.07(+0.35%)
Dec 26, 2023 19.76 20.12 19.65 19.87 664,946 +0.23(+1.17%)
Dec 22, 2023 19.04 19.79 18.75 19.64 1,031,147 +0.04(+0.20%)
Dec 21, 2023 19.11 19.64 19.11 19.60 782,102 +0.71(+3.76%)
Dec 20, 2023 19.53 19.85 18.88 18.89 1,132,225 -0.96(-4.84%)
Dec 19, 2023 19.40 19.94 19.37 19.85 1,818,972 +0.65(+3.39%)
Dec 18, 2023 19.15 19.49 18.97 19.20 1,321,901 +0.06(+0.31%)
Dec 15, 2023 18.61 20.14 18.61 19.14 3,350,784 +0.66(+3.57%)
Dec 14, 2023 18.89 19.08 18.27 18.48 2,703,084 -0.55(-2.89%)
Dec 13, 2023 19.19 19.36 18.55 19.03 1,537,210 -0.28(-1.45%)
Dec 12, 2023 19.50 19.51 18.93 19.31 1,536,390 -0.13(-0.67%)
Dec 11, 2023 19.73 20.00 19.29 19.44 2,544,207 -0.11(-0.56%)
Dec 08, 2023 20.39 20.50 19.00 19.55 3,599,624 -1.45(-6.90%)
Dec 07, 2023 20.95 21.38 20.73 21.00 1,840,807 -0.13(-0.62%)
Dec 06, 2023 21.22 21.84 21.05 21.13 2,836,984 +0.43(+2.08%)
Dec 05, 2023 20.16 21.85 20.13 20.70 2,749,315 -0.06(-0.29%)
Dec 04, 2023 23.40 23.40 20.63 20.76 5,430,116 -3.48(-14.36%)
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.