Mindtell Technology Limited (8611) Historical Prices

Time Period

Events

HK:8611 historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Oct 30, 2026	0.67	0.70	0.66	0.69	0.69	+0.74%	7,330,000	2.21
Oct 29, 2026	0.70	0.71	0.68	0.68	0.68	+0.00%	11,740,000	3.60
Oct 28, 2026	0.72	0.72	0.68	0.68	0.68	-5.56%	9,495,000	2.99
Oct 27, 2026	0.72	0.72	0.70	0.72	0.72	+0.00%	510,000	0.15
Oct 26, 2026	0.74	0.74	0.70	0.72	0.72	-2.04%	1,265,000	0.38
Oct 23, 2026	0.74	0.75	0.72	0.74	0.74	+0.68%	9,230,000	2.80
Oct 22, 2026	0.73	0.73	0.71	0.73	0.73	+0.00%	4,595,000	1.38
Oct 21, 2026	0.74	0.75	0.72	0.73	0.73	-2.01%	4,455,000	1.36
Oct 20, 2026	0.75	0.75	0.71	0.75	0.75	-0.67%	4,820,000	1.50
Oct 19, 2026	0.75	0.77	0.73	0.75	0.75	+0.00%	0	0.00
Oct 16, 2026	0.77	0.77	0.73	0.75	0.75	-2.60%	135,000	0.04
Oct 15, 2026	0.78	0.80	0.73	0.77	0.77	-1.28%	4,175,000	1.25
Oct 14, 2026	0.78	0.79	0.75	0.78	0.78	+0.00%	365,000	0.11
Oct 13, 2026	0.74	0.79	0.74	0.78	0.78	+4.00%	810,000	0.24
Oct 12, 2026	0.78	0.79	0.75	0.75	0.75	-4.46%	1,235,000	0.37
Oct 09, 2026	1.02	1.21	0.76	0.79	0.79	-23.04%	9,980,000	3.07
Oct 08, 2026	0.70	1.02	0.70	1.02	1.02	+42.66%	3,715,000	1.13
Oct 07, 2026	0.72	0.73	0.71	0.72	0.72	+0.00%	5,575,000	1.70
Oct 06, 2026	0.74	0.74	0.70	0.72	0.72	-2.72%	5,335,000	1.65
Oct 05, 2026	0.74	0.74	0.74	0.74	0.74	+0.00%	130,000	0.04
Oct 02, 2026	0.73	0.74	0.73	0.74	0.74	+0.68%	4,650,000	1.45
Oct 01, 2026	0.73	0.74	0.70	0.73	0.73	+0.00%	0	0.00
Sep 30, 2026	0.73	0.74	0.70	0.73	0.73	-1.35%	5,205,000	1.66
Sep 29, 2026	0.70	0.74	0.70	0.74	0.74	+0.00%	4,465,000	1.45
Sep 28, 2026	0.75	0.79	0.70	0.74	0.74	-0.67%	5,505,000	1.84
Sep 25, 2026	0.73	0.79	0.73	0.75	0.75	+2.05%	4,490,000	1.54
Sep 24, 2026	0.71	0.73	0.67	0.73	0.73	+1.39%	4,160,000	1.42
Sep 23, 2026	0.74	0.74	0.72	0.72	0.72	-4.64%	635,000	0.22
Sep 22, 2026	0.78	0.79	0.75	0.76	0.76	-2.58%	3,335,000	1.17
Sep 21, 2026	0.77	0.78	0.77	0.78	0.78	+0.65%	65,000	0.02
Sep 18, 2026	0.79	0.79	0.75	0.77	0.77	+1.99%	915,000	0.31
Sep 17, 2026	0.77	0.78	0.76	0.76	0.76	-1.31%	275,000	0.09
Sep 16, 2026	0.77	0.78	0.77	0.77	0.77	-3.16%	190,000	0.06
Sep 15, 2026	0.79	0.80	0.78	0.79	0.79	+0.64%	5,405,000	1.88
Sep 14, 2026	0.81	0.83	0.79	0.79	0.79	-3.68%	1,520,000	0.53
Sep 11, 2026	0.80	0.82	0.80	0.82	0.82	+2.52%	2,175,000	0.77
Sep 10, 2026	0.80	0.81	0.80	0.80	0.80	-3.05%	125,000	0.04
Sep 09, 2026	0.82	0.85	0.79	0.82	0.82	+0.00%	4,515,000	1.64
Sep 08, 2026	0.82	0.86	0.78	0.82	0.82	+0.00%	5,365,000	2.00
Sep 07, 2026	0.77	0.84	0.77	0.82	0.82	+1.23%	510,000	0.19
Sep 04, 2026	0.80	0.82	0.78	0.81	0.81	+0.62%	3,770,000	1.44
Sep 03, 2026	0.78	0.81	0.76	0.81	0.81	+3.21%	2,355,000	0.91
Sep 02, 2026	0.81	0.84	0.77	0.78	0.78	-0.64%	1,440,000	0.56
Sep 01, 2026	0.79	0.79	0.74	0.79	0.79	+2.61%	520,000	0.20
Aug 31, 2026	0.71	0.77	0.66	0.77	0.77	+8.51%	3,210,000	1.27
Aug 28, 2026	0.77	0.81	0.68	0.71	0.71	-12.42%	2,775,000	1.11
Aug 27, 2026	0.82	0.83	0.78	0.81	0.81	-2.42%	2,050,000	0.83
Aug 26, 2026	0.81	0.86	0.81	0.83	0.83	-0.60%	5,045,000	2.11
Aug 25, 2026	0.84	0.84	0.83	0.83	0.83	-1.19%	365,000	0.15
Aug 24, 2026	0.87	0.90	0.83	0.84	0.84	-1.18%	5,280,000	2.27

Mindtell Technology Limited historical prices

Mindtell Technology Limited (8611) Historical Prices

Become an Expert with TipRanks Premium