Miko International Hldg Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-16	1.030	1.080	1.020	1.040	1.040	224,600
2024-05-14	1.010	1.070	0.990	1.040	1.040	721,400
2024-05-13	0.940	1.030	0.940	1.030	1.030	660,000
2024-05-10	0.920	1.010	0.890	0.970	0.970	832,200
2024-05-09	0.940	1.450	0.920	0.950	0.950	6,500,200
2024-05-08	0.850	0.850	0.820	0.820	0.820	349,600
2024-05-07	0.840	0.860	0.840	0.840	0.840	90,400
2024-05-06	0.830	0.860	0.820	0.820	0.820	446,000
2024-05-03	0.860	0.860	0.830	0.830	0.830	225,600
2024-05-02	0.840	0.840	0.840	0.840	0.840	7,000
2024-04-30	0.840	0.840	0.840	0.840	0.840	144,000
2024-04-29	0.840	0.840	0.840	0.840	0.840	200
2024-04-26	0.840	0.840	0.840	0.840	0.840	18,000
2024-04-25	0.850	0.850	0.830	0.840	0.840	232,000
2024-04-24	0.840	0.850	0.840	0.850	0.850	54,000
2024-04-23	0.850	0.850	0.840	0.840	0.840	97,200
2024-04-22	0.850	0.850	0.850	0.850	0.850	10,600
2024-04-19	0.860	0.860	0.840	0.850	0.850	90,000
2024-04-18	0.870	0.870	0.860	0.860	0.860	48,000
2024-04-17	0.860	0.860	0.860	0.860	0.860	12,000
2024-04-16	0.870	0.870	0.860	0.860	0.860	24,000
2024-04-15	0.880	0.880	0.870	0.870	0.870	62,000
2024-04-12	0.870	0.910	0.870	0.870	0.870	138,000
2024-04-11	0.870	0.880	0.870	0.870	0.870	52,000
2024-04-10	0.920	0.920	0.890	0.890	0.890	84,000
2024-04-09	0.880	0.930	0.850	0.910	0.910	588,000
2024-04-08	0.900	0.940	0.870	0.920	0.920	2,262,000
2024-04-05	0.900	0.900	0.860	0.870	0.870	210,200
2024-04-03	0.860	0.910	0.830	0.890	0.890	2,334,000
2024-04-02	0.860	0.860	0.860	0.860	0.860	444,000
2024-03-28	0.850	0.910	0.850	0.870	0.870	951,000
2024-03-27	0.860	0.860	0.810	0.860	0.860	1,588,000
2024-03-26	0.870	0.910	0.850	0.870	0.870	912,000
2024-03-25	0.860	0.910	0.860	0.870	0.870	666,000
2024-03-22	0.850	0.860	0.850	0.850	0.850	240,000
2024-03-21	0.860	0.860	0.850	0.850	0.850	206,000
2024-03-20	0.850	0.850	0.850	0.850	0.850	258,000
2024-03-19	0.850	0.860	0.840	0.840	0.840	319,600
2024-03-18	0.840	0.860	0.840	0.860	0.860	150,000
2024-03-15	0.840	0.840	0.840	0.840	0.840	204,000
2024-03-14	0.850	0.850	0.840	0.840	0.840	360,200
2024-03-13	0.840	0.870	0.820	0.840	0.840	1,338,000
2024-03-12	0.860	0.860	0.830	0.830	0.830	312,000
2024-03-11	0.890	0.890	0.850	0.850	0.850	583,000
2024-03-08	0.860	0.900	0.860	0.860	0.860	432,000
2024-03-07	0.890	0.930	0.840	0.850	0.850	624,000
2024-03-06	0.850	0.870	0.850	0.850	0.850	138,000
2024-03-05	0.850	0.860	0.840	0.860	0.860	204,000
2024-03-04	0.870	0.890	0.800	0.840	0.840	1,753,200
2024-03-01	0.840	0.870	0.830	0.850	0.850	252,000
2024-02-29	0.870	0.880	0.840	0.860	0.860	1,038,000
2024-02-28	0.870	0.880	0.840	0.840	0.840	126,000
2024-02-27	0.860	0.940	0.840	0.840	0.840	1,686,000
2024-02-26	0.990	0.990	0.830	0.870	0.870	1,458,000
2024-02-23	0.940	0.940	0.930	0.940	0.940	192,000
2024-02-22	0.960	0.980	0.940	0.940	0.940	156,400
2024-02-21	0.910	0.950	0.910	0.950	0.950	92,600
2024-02-20	0.930	0.930	0.900	0.910	0.910	108,200
2024-02-19	0.930	0.930	0.890	0.900	0.900	144,000
2024-02-16	0.910	0.970	0.910	0.950	0.950	407,400

← NewerPage 11 of 21 · 1,234 trading daysOlder →

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.