Miko International Hldg Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-12 | 1.930 | 1.990 | 1.930 | 1.980 | 1.980 | 258,000 |
| 2024-08-09 | 1.830 | 2.000 | 1.830 | 1.950 | 1.950 | 1,184,000 |
| 2024-08-08 | 1.860 | 1.860 | 1.750 | 1.810 | 1.810 | 1,038,000 |
| 2024-08-07 | 1.930 | 1.930 | 1.800 | 1.930 | 1.930 | 642,000 |
| 2024-08-06 | 1.850 | 1.930 | 1.730 | 1.890 | 1.890 | 1,040,000 |
| 2024-08-05 | 1.850 | 1.920 | 1.840 | 1.860 | 1.860 | 408,000 |
| 2024-08-02 | 1.840 | 1.890 | 1.840 | 1.850 | 1.850 | 189,600 |
| 2024-08-01 | 1.950 | 1.950 | 1.780 | 1.850 | 1.850 | 666,200 |
| 2024-07-31 | 1.880 | 1.940 | 1.870 | 1.940 | 1.940 | 402,000 |
| 2024-07-30 | 1.850 | 1.930 | 1.730 | 1.840 | 1.840 | 2,556,000 |
| 2024-07-29 | 2.090 | 2.110 | 1.860 | 1.890 | 1.890 | 4,519,000 |
| 2024-07-26 | 2.090 | 2.110 | 2.040 | 2.100 | 2.100 | 698,200 |
| 2024-07-25 | 1.980 | 2.440 | 1.960 | 2.070 | 2.070 | 4,714,200 |
| 2024-07-24 | 1.990 | 2.200 | 1.950 | 2.050 | 2.050 | 2,650,000 |
| 2024-07-23 | 2.110 | 2.150 | 1.910 | 2.030 | 2.030 | 1,956,000 |
| 2024-07-22 | 1.960 | 2.120 | 1.890 | 2.100 | 2.100 | 2,307,200 |
| 2024-07-19 | 1.750 | 2.040 | 1.750 | 2.000 | 2.000 | 4,413,000 |
| 2024-07-18 | 1.630 | 1.800 | 1.610 | 1.800 | 1.800 | 2,917,400 |
| 2024-07-17 | 1.630 | 1.670 | 1.600 | 1.640 | 1.640 | 4,272,000 |
| 2024-07-16 | 1.750 | 1.750 | 1.600 | 1.640 | 1.640 | 2,952,000 |
| 2024-07-15 | 1.840 | 1.890 | 1.700 | 1.720 | 1.720 | 2,214,000 |
| 2024-07-12 | 1.620 | 1.840 | 1.620 | 1.800 | 1.800 | 3,397,600 |
| 2024-07-11 | 1.600 | 1.690 | 1.600 | 1.690 | 1.690 | 1,389,200 |
| 2024-07-10 | 1.600 | 1.620 | 1.590 | 1.600 | 1.600 | 1,284,000 |
| 2024-07-09 | 1.590 | 1.660 | 1.580 | 1.600 | 1.600 | 1,294,200 |
| 2024-07-08 | 1.610 | 1.640 | 1.520 | 1.600 | 1.600 | 1,210,200 |
| 2024-07-05 | 1.550 | 1.680 | 1.530 | 1.660 | 1.660 | 2,085,000 |
| 2024-07-04 | 1.460 | 1.570 | 1.460 | 1.570 | 1.570 | 1,806,200 |
| 2024-07-03 | 1.430 | 1.510 | 1.420 | 1.510 | 1.510 | 1,514,000 |
| 2024-07-02 | 1.480 | 1.480 | 1.410 | 1.430 | 1.430 | 912,000 |
| 2024-06-28 | 1.450 | 1.540 | 1.450 | 1.500 | 1.500 | 931,000 |
| 2024-06-27 | 1.430 | 1.510 | 1.430 | 1.480 | 1.480 | 648,000 |
| 2024-06-26 | 1.430 | 1.430 | 1.420 | 1.420 | 1.420 | 522,000 |
| 2024-06-25 | 1.410 | 1.470 | 1.370 | 1.400 | 1.400 | 1,627,200 |
| 2024-06-24 | 1.410 | 1.420 | 1.370 | 1.390 | 1.390 | 1,032,000 |
| 2024-06-21 | 1.410 | 1.410 | 1.370 | 1.370 | 1.370 | 1,195,000 |
| 2024-06-20 | 1.490 | 1.500 | 1.410 | 1.410 | 1.410 | 540,200 |
| 2024-06-19 | 1.490 | 1.500 | 1.470 | 1.490 | 1.490 | 900,000 |
| 2024-06-18 | 1.430 | 1.500 | 1.420 | 1.480 | 1.480 | 1,529,600 |
| 2024-06-17 | 1.420 | 1.430 | 1.410 | 1.420 | 1.420 | 1,123,200 |
| 2024-06-14 | 1.500 | 1.510 | 1.410 | 1.420 | 1.420 | 985,200 |
| 2024-06-13 | 1.400 | 1.500 | 1.380 | 1.500 | 1.500 | 1,137,800 |
| 2024-06-12 | 1.430 | 1.440 | 1.380 | 1.390 | 1.390 | 990,000 |
| 2024-06-11 | 1.440 | 1.450 | 1.420 | 1.420 | 1.420 | 348,000 |
| 2024-06-07 | 1.420 | 1.450 | 1.400 | 1.430 | 1.430 | 866,200 |
| 2024-06-06 | 1.430 | 1.570 | 1.410 | 1.430 | 1.430 | 2,107,800 |
| 2024-06-05 | 1.470 | 1.480 | 1.410 | 1.430 | 1.430 | 898,000 |
| 2024-06-04 | 1.430 | 1.490 | 1.400 | 1.490 | 1.490 | 1,778,800 |
| 2024-06-03 | 1.350 | 1.430 | 1.310 | 1.430 | 1.430 | 1,578,000 |
| 2024-05-31 | 1.270 | 1.340 | 1.270 | 1.330 | 1.330 | 960,000 |
| 2024-05-30 | 1.240 | 1.260 | 1.200 | 1.260 | 1.260 | 738,000 |
| 2024-05-29 | 1.260 | 1.260 | 1.240 | 1.240 | 1.240 | 942,000 |
| 2024-05-28 | 1.220 | 1.260 | 1.210 | 1.260 | 1.260 | 1,098,000 |
| 2024-05-27 | 1.200 | 1.230 | 1.200 | 1.220 | 1.220 | 504,200 |
| 2024-05-24 | 1.200 | 1.230 | 1.180 | 1.230 | 1.230 | 354,000 |
| 2024-05-23 | 1.200 | 1.220 | 1.170 | 1.220 | 1.220 | 428,800 |
| 2024-05-22 | 1.230 | 1.230 | 1.170 | 1.230 | 1.230 | 460,000 |
| 2024-05-21 | 1.170 | 1.240 | 1.170 | 1.230 | 1.230 | 690,800 |
| 2024-05-20 | 1.100 | 1.190 | 1.080 | 1.180 | 1.180 | 817,000 |
| 2024-05-17 | 1.040 | 1.120 | 1.040 | 1.110 | 1.110 | 654,200 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.