MIE Holdings Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-16	0.033	0.033	0.030	0.030	0.030	2,752,000
2024-05-14	0.032	0.034	0.028	0.029	0.029	8,710,000
2024-05-13	0.028	0.032	0.028	0.032	0.032	914,000
2024-05-10	0.028	0.030	0.027	0.028	0.028	2,124,000
2024-05-09	0.030	0.030	0.028	0.030	0.030	2,368,000
2024-05-08	0.029	0.030	0.026	0.030	0.030	2,344,000
2024-05-07	0.029	0.030	0.029	0.029	0.029	2,816,000
2024-05-06	0.029	0.030	0.029	0.030	0.030	4,094,000
2024-05-03	0.033	0.033	0.031	0.031	0.031	2,028,000
2024-05-02	0.031	0.031	0.031	0.031	0.031	406,000
2024-04-30	0.029	0.032	0.029	0.031	0.031	14,000
2024-04-29	0.030	0.033	0.030	0.032	0.032	90,000
2024-04-26	0.033	0.033	0.028	0.029	0.029	2,436,000
2024-04-25	0.030	0.032	0.030	0.030	0.030	402,000
2024-04-24	0.030	0.030	0.030	0.030	0.030	2,000
2024-04-23	0.031	0.031	0.030	0.031	0.031	1,460,000
2024-04-22	0.032	0.032	0.032	0.032	0.032	70,000
2024-04-19	0.031	0.034	0.030	0.034	0.034	22,000
2024-04-18	0.035	0.035	0.029	0.031	0.031	4,480,000
2024-04-17	0.031	0.040	0.030	0.032	0.032	3,288,000
2024-04-16	0.030	0.031	0.029	0.029	0.029	408,000
2024-04-15	0.030	0.030	0.030	0.030	0.030	1,958,000
2024-04-12	0.031	0.034	0.026	0.030	0.030	8,138,000
2024-04-11	0.031	0.032	0.031	0.032	0.032	940,000
2024-04-10	0.031	0.032	0.031	0.032	0.032	170,000
2024-04-09	0.034	0.034	0.034	0.034	0.034	22,000
2024-04-08	0.034	0.034	0.033	0.033	0.033	142,000
2024-04-05	0.031	0.037	0.031	0.032	0.032	1,214,000
2024-04-03	0.030	0.031	0.030	0.031	0.031	378,000
2024-04-02	0.031	0.032	0.029	0.031	0.031	1,888,000
2024-03-28	0.031	0.033	0.030	0.031	0.031	228,000
2024-03-27	0.031	0.031	0.031	0.031	0.031	1,108,000
2024-03-26	0.033	0.036	0.030	0.030	0.030	1,758,000
2024-03-25	0.032	0.033	0.028	0.033	0.033	4,900,000
2024-03-22	0.032	0.033	0.032	0.032	0.032	1,230,000
2024-03-21	0.032	0.033	0.032	0.032	0.032	1,584,000
2024-03-20	0.033	0.034	0.033	0.034	0.034	814,000
2024-03-19	0.033	0.040	0.033	0.034	0.034	8,354,000
2024-03-18	0.032	0.032	0.031	0.032	0.032	1,702,000
2024-03-15	0.032	0.033	0.032	0.032	0.032	640,000
2024-03-14	0.033	0.033	0.033	0.033	0.033	0
2024-03-13	0.033	0.033	0.032	0.033	0.033	1,314,000
2024-03-12	0.033	0.037	0.032	0.035	0.035	1,816,000
2024-03-11	0.033	0.034	0.033	0.033	0.033	968,000
2024-03-08	0.035	0.035	0.032	0.034	0.034	2,074,000
2024-03-07	0.032	0.035	0.032	0.035	0.035	874,000
2024-03-06	0.034	0.034	0.032	0.034	0.034	268,000
2024-03-05	0.035	0.035	0.031	0.034	0.034	3,316,000
2024-03-04	0.036	0.036	0.034	0.035	0.035	3,036,000
2024-03-01	0.035	0.039	0.035	0.036	0.036	10,026,000
2024-02-29	0.036	0.039	0.035	0.038	0.038	3,504,000
2024-02-28	0.037	0.038	0.037	0.038	0.038	830,000
2024-02-27	0.043	0.043	0.036	0.039	0.039	3,352,000
2024-02-26	0.039	0.043	0.036	0.040	0.040	1,574,000
2024-02-23	0.037	0.045	0.036	0.040	0.040	14,972,000
2024-02-22	0.035	0.038	0.034	0.037	0.037	2,394,000
2024-02-21	0.036	0.037	0.035	0.036	0.036	1,144,000
2024-02-20	0.035	0.038	0.035	0.038	0.038	1,006,000
2024-02-19	0.035	0.038	0.034	0.038	0.038	446,000
2024-02-16	0.034	0.038	0.033	0.038	0.038	5,608,000

← 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.