Maike Tube Industry Holdings Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-03	1.460	1.510	1.400	1.430	1.031	268,000
2021-12-02	1.510	1.510	1.510	1.510	1.088	0
2021-12-01	1.500	1.510	1.500	1.510	1.088	8,000
2021-11-30	1.460	1.460	1.460	1.460	1.052	0
2021-11-29	1.460	1.470	1.460	1.460	1.052	18,000
2021-11-26	1.520	1.520	1.520	1.520	1.095	0
2021-11-25	1.530	1.530	1.530	1.530	1.103	0
2021-11-24	1.520	1.520	1.520	1.520	1.095	0
2021-11-23	1.520	1.520	1.520	1.520	1.095	0
2021-11-22	1.520	1.520	1.520	1.520	1.095	0
2021-11-19	1.450	1.500	1.450	1.490	1.074	70,000
2021-11-18	1.390	1.480	1.380	1.450	1.045	52,000
2021-11-17	1.440	1.450	1.390	1.400	1.009	320,000
2021-11-16	1.510	1.540	1.470	1.470	1.059	136,000
2021-11-15	1.450	1.630	1.400	1.630	1.175	192,000
2021-11-12	1.430	1.500	1.400	1.500	1.081	292,000
2021-11-11	1.430	1.540	1.420	1.510	1.088	142,000
2021-11-10	1.530	1.590	1.510	1.580	1.139	46,000
2021-11-09	1.660	1.660	1.660	1.660	1.196	0
2021-11-08	1.660	1.660	1.660	1.660	1.196	0
2021-11-05	1.660	1.660	1.660	1.660	1.196	0
2021-11-04	1.670	1.670	1.670	1.670	1.204	0
2021-11-03	1.620	1.650	1.600	1.650	1.189	16,000
2021-11-02	1.630	1.630	1.630	1.630	1.175	0
2021-11-01	1.550	1.550	1.550	1.550	1.117	0
2021-10-29	1.590	1.660	1.590	1.620	1.168	6,000
2021-10-28	1.570	1.670	1.510	1.510	1.088	14,000
2021-10-27	1.580	1.580	1.580	1.580	1.139	0
2021-10-26	1.600	1.600	1.600	1.600	1.153	0
2021-10-25	1.630	1.630	1.630	1.630	1.175	0

← NewerPage 21 of 21 · 1,230 trading days

Stock splits

No stock splits on record.

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