Maike Tube Industry Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-23	1.320	1.320	1.320	1.320	1.015	0
2022-11-22	1.150	1.350	1.100	1.350	1.038	1,060,000
2022-11-21	1.200	1.310	1.100	1.190	0.915	746,000
2022-11-18	1.130	1.320	1.070	1.200	0.923	438,000
2022-11-17	1.260	1.290	1.170	1.170	0.900	430,000
2022-11-16	1.240	1.370	1.200	1.350	1.038	248,000
2022-11-15	1.130	1.440	1.100	1.430	1.100	86,000
2022-11-14	1.210	1.210	1.200	1.200	0.923	40,000
2022-11-11	1.120	1.400	1.000	1.400	1.077	668,000
2022-11-10	1.200	1.200	1.200	1.200	0.923	0
2022-11-09	1.020	1.210	0.960	1.210	0.931	472,000
2022-11-08	1.010	1.090	1.000	1.090	0.838	188,000
2022-11-07	1.040	1.040	1.040	1.040	0.800	0
2022-11-04	1.010	1.050	1.000	1.010	0.777	120,000
2022-11-03	1.010	1.070	1.010	1.070	0.823	4,000
2022-11-02	1.090	1.090	1.090	1.090	0.838	0
2022-11-01	0.990	1.090	0.990	1.090	0.838	50,000
2022-10-31	0.980	1.000	0.970	0.990	0.761	50,000
2022-10-28	1.030	1.060	0.950	0.950	0.731	380,000
2022-10-27	1.060	1.120	1.000	1.120	0.861	314,000
2022-10-26	1.030	1.130	1.000	1.130	0.869	132,000
2022-10-25	1.150	1.150	1.150	1.150	0.884	0
2022-10-24	1.150	1.150	1.150	1.150	0.884	0
2022-10-21	1.150	1.150	1.150	1.150	0.884	0
2022-10-20	1.140	1.140	1.140	1.140	0.877	0
2022-10-19	1.140	1.140	1.140	1.140	0.877	0
2022-10-18	1.140	1.140	1.140	1.140	0.877	0
2022-10-17	1.050	1.120	1.050	1.120	0.861	22,000
2022-10-14	1.030	1.050	1.000	1.050	0.808	112,000
2022-10-13	1.010	1.050	0.980	1.050	0.808	44,000
2022-10-12	1.090	1.090	1.090	1.090	0.838	0
2022-10-11	1.090	1.090	1.090	1.090	0.838	0
2022-10-10	1.090	1.090	1.090	1.090	0.838	0
2022-10-07	1.090	1.090	1.090	1.090	0.838	0
2022-10-06	1.090	1.090	1.090	1.090	0.838	0
2022-10-05	1.090	1.090	1.090	1.090	0.838	0
2022-10-03	1.090	1.090	1.090	1.090	0.838	0
2022-09-30	1.110	1.110	1.010	1.090	0.838	28,000
2022-09-29	1.130	1.180	1.060	1.090	0.838	38,000
2022-09-28	1.130	1.130	1.130	1.130	0.869	0
2022-09-27	1.060	1.130	1.060	1.130	0.869	28,000
2022-09-26	1.130	1.130	1.130	1.130	0.869	0
2022-09-23	1.140	1.140	1.140	1.140	0.877	8,000
2022-09-22	1.270	1.270	1.050	1.150	0.884	188,000
2022-09-21	1.270	1.350	1.210	1.350	1.038	42,000
2022-09-20	1.350	1.350	1.350	1.350	1.038	0
2022-09-19	1.350	1.350	1.350	1.350	1.038	0
2022-09-16	1.350	1.350	1.350	1.350	1.038	0
2022-09-15	1.380	1.380	1.380	1.380	1.061	0
2022-09-14	1.390	1.390	1.390	1.390	1.069	0
2022-09-13	1.400	1.400	1.400	1.400	1.077	0
2022-09-09	1.400	1.400	1.400	1.400	1.077	0
2022-09-08	1.430	1.430	1.430	1.430	1.100	0
2022-09-07	1.340	1.340	1.320	1.320	1.015	6,000
2022-09-06	1.410	1.410	1.360	1.360	1.046	16,450
2022-09-05	1.470	1.470	1.470	1.470	1.131	0
2022-09-02	1.470	1.470	1.470	1.470	1.131	0
2022-09-01	1.470	1.470	1.470	1.470	1.131	0
2022-08-31	1.430	1.490	1.390	1.490	1.146	78,000
2022-08-30	1.520	1.520	1.520	1.520	1.169	0

← NewerPage 17 of 21 · 1,230 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-06-11	0.1200 HKD
2024-06-12	0.1200 HKD
2023-06-09	0.1000 HKD
2022-06-10	0.1000 HKD
2021-06-10	0.1200 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.