MIE Holdings Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-12	0.020	0.020	0.020	0.020	0.020	28,000
2024-08-09	0.019	0.020	0.019	0.020	0.020	264,000
2024-08-08	0.020	0.021	0.020	0.021	0.021	3,400,000
2024-08-07	0.020	0.021	0.020	0.021	0.021	362,000
2024-08-06	0.021	0.021	0.018	0.020	0.020	9,712,000
2024-08-05	0.022	0.022	0.021	0.021	0.021	1,790,000
2024-08-02	0.022	0.022	0.021	0.022	0.022	162,000
2024-08-01	0.022	0.022	0.022	0.022	0.022	220,000
2024-07-31	0.022	0.022	0.022	0.022	0.022	26,000
2024-07-30	0.021	0.021	0.021	0.021	0.021	576,000
2024-07-29	0.022	0.022	0.021	0.021	0.021	1,870,000
2024-07-26	0.022	0.022	0.021	0.021	0.021	6,118,000
2024-07-25	0.023	0.024	0.023	0.024	0.024	240,000
2024-07-24	0.025	0.025	0.025	0.025	0.025	0
2024-07-23	0.025	0.025	0.025	0.025	0.025	376,000
2024-07-22	0.023	0.025	0.023	0.025	0.025	232,000
2024-07-19	0.023	0.025	0.023	0.025	0.025	1,120,000
2024-07-18	0.025	0.025	0.025	0.025	0.025	0
2024-07-17	0.024	0.025	0.024	0.025	0.025	354,000
2024-07-16	0.024	0.027	0.024	0.025	0.025	36,000
2024-07-15	0.026	0.029	0.025	0.025	0.025	6,496,000
2024-07-12	0.023	0.024	0.023	0.023	0.023	1,234,000
2024-07-11	0.022	0.023	0.021	0.023	0.023	1,088,000
2024-07-10	0.023	0.023	0.022	0.022	0.022	528,000
2024-07-09	0.022	0.023	0.022	0.023	0.023	602,000
2024-07-08	0.023	0.023	0.022	0.022	0.022	550,000
2024-07-05	0.024	0.024	0.022	0.024	0.024	44,000
2024-07-04	0.023	0.023	0.023	0.023	0.023	130,000
2024-07-03	0.024	0.025	0.022	0.024	0.024	4,280,000
2024-07-02	0.024	0.026	0.024	0.026	0.026	1,116,000
2024-06-28	0.025	0.025	0.025	0.025	0.025	60,000
2024-06-27	0.026	0.026	0.025	0.025	0.025	5,060,000
2024-06-26	0.027	0.027	0.027	0.027	0.027	168,000
2024-06-25	0.028	0.028	0.026	0.027	0.027	1,998,000
2024-06-24	0.027	0.028	0.026	0.028	0.028	964,000
2024-06-21	0.027	0.028	0.027	0.028	0.028	972,000
2024-06-20	0.028	0.028	0.026	0.027	0.027	5,754,000
2024-06-19	0.027	0.028	0.026	0.028	0.028	586,000
2024-06-18	0.027	0.027	0.027	0.027	0.027	500,000
2024-06-17	0.028	0.028	0.024	0.027	0.027	3,738,000
2024-06-14	0.027	0.029	0.026	0.026	0.026	4,108,000
2024-06-13	0.028	0.029	0.027	0.029	0.029	1,248,000
2024-06-12	0.027	0.029	0.027	0.029	0.029	26,000
2024-06-11	0.027	0.029	0.027	0.029	0.029	300,000
2024-06-07	0.028	0.028	0.027	0.028	0.028	1,118,000
2024-06-06	0.029	0.029	0.027	0.029	0.029	408,000
2024-06-05	0.028	0.029	0.027	0.029	0.029	114,000
2024-06-04	0.029	0.029	0.029	0.029	0.029	4,000
2024-06-03	0.030	0.030	0.028	0.029	0.029	6,568,000
2024-05-31	0.029	0.030	0.029	0.030	0.030	10,000
2024-05-30	0.029	0.030	0.029	0.030	0.030	60,000
2024-05-29	0.029	0.031	0.029	0.031	0.031	1,482,000
2024-05-28	0.028	0.029	0.028	0.029	0.029	810,000
2024-05-27	0.029	0.029	0.028	0.029	0.029	72,000
2024-05-24	0.028	0.029	0.028	0.029	0.029	700,000
2024-05-23	0.030	0.030	0.028	0.029	0.029	2,166,000
2024-05-22	0.032	0.032	0.028	0.030	0.030	9,704,000
2024-05-21	0.029	0.030	0.029	0.030	0.030	598,000
2024-05-20	0.030	0.030	0.030	0.030	0.030	70,000
2024-05-17	0.030	0.030	0.028	0.030	0.030	2,208,000

← NewerPage 10 of 21 · 1,229 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.