MIE Holdings Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	0.026	0.026	0.025	0.026	0.026	886,000
2026-07-28	0.025	0.026	0.025	0.025	0.025	2,262,000
2026-07-27	0.026	0.027	0.025	0.027	0.027	1,884,000
2026-07-24	0.028	0.028	0.027	0.027	0.027	154,000
2026-07-23	0.029	0.029	0.025	0.028	0.028	246,000
2026-07-22	0.025	0.027	0.025	0.027	0.027	46,000
2026-07-21	0.026	0.027	0.026	0.027	0.027	482,000
2026-07-20	0.025	0.026	0.025	0.026	0.026	1,058,000
2026-07-17	0.025	0.026	0.025	0.025	0.025	236,000
2026-07-16	0.026	0.027	0.025	0.026	0.026	426,000
2026-07-15	0.028	0.029	0.026	0.027	0.027	282,000
2026-07-14	0.028	0.029	0.026	0.028	0.028	282,000
2026-07-13	0.024	0.028	0.024	0.027	0.027	1,300,000
2026-07-10	0.026	0.026	0.024	0.025	0.025	226,000
2026-07-09	0.025	0.026	0.025	0.026	0.026	130,000
2026-07-08	0.026	0.026	0.024	0.025	0.025	930,000
2026-07-07	0.026	0.026	0.024	0.025	0.025	676,000
2026-07-06	0.027	0.027	0.025	0.026	0.026	1,008,000
2026-07-03	0.025	0.027	0.025	0.027	0.027	846,000
2026-07-02	0.026	0.026	0.024	0.025	0.025	4,564,000
2026-06-30	0.026	0.028	0.025	0.028	0.028	966,000
2026-06-29	0.026	0.026	0.026	0.026	0.026	44,000
2026-06-26	0.026	0.026	0.025	0.026	0.026	504,000
2026-06-25	0.026	0.027	0.026	0.026	0.026	146,000
2026-06-24	0.027	0.027	0.026	0.027	0.027	704,000
2026-06-23	0.026	0.027	0.026	0.026	0.026	474,000
2026-06-22	0.026	0.027	0.026	0.027	0.027	342,000
2026-06-18	0.026	0.027	0.026	0.026	0.026	320,000
2026-06-17	0.027	0.027	0.027	0.027	0.027	14,000
2026-06-16	0.027	0.028	0.026	0.026	0.026	1,858,000
2026-06-15	0.028	0.028	0.026	0.027	0.027	734,000
2026-06-12	0.027	0.028	0.027	0.028	0.028	2,642,000
2026-06-11	0.029	0.030	0.028	0.028	0.028	1,014,000
2026-06-10	0.029	0.029	0.028	0.029	0.029	1,012,000
2026-06-09	0.031	0.032	0.029	0.029	0.029	4,836,000
2026-06-08	0.029	0.033	0.028	0.032	0.032	15,818,000
2026-06-05	0.027	0.030	0.027	0.028	0.028	996,000
2026-06-04	0.030	0.030	0.027	0.029	0.029	1,990,000
2026-06-03	0.028	0.030	0.028	0.029	0.029	710,000
2026-06-02	0.029	0.030	0.028	0.029	0.029	360,000
2026-06-01	0.028	0.029	0.028	0.029	0.029	698,000
2026-05-29	0.028	0.028	0.027	0.028	0.028	398,000
2026-05-28	0.027	0.028	0.027	0.028	0.028	984,000
2026-05-27	0.028	0.028	0.027	0.028	0.028	570,000
2026-05-26	0.029	0.029	0.027	0.029	0.029	3,074,000
2026-05-22	0.028	0.029	0.027	0.029	0.029	484,000
2026-05-21	0.027	0.029	0.026	0.029	0.029	3,382,000
2026-05-20	0.027	0.028	0.027	0.028	0.028	684,000
2026-05-19	0.027	0.028	0.027	0.028	0.028	2,256,000
2026-05-18	0.028	0.029	0.027	0.028	0.028	3,320,000
2026-05-15	0.027	0.029	0.027	0.027	0.027	3,388,000
2026-05-14	0.027	0.027	0.025	0.027	0.027	2,816,000
2026-05-13	0.029	0.029	0.026	0.027	0.027	6,566,000
2026-05-12	0.029	0.029	0.028	0.029	0.029	1,592,000
2026-05-11	0.029	0.030	0.029	0.029	0.029	1,608,000
2026-05-08	0.031	0.031	0.030	0.030	0.030	3,084,000
2026-05-07	0.031	0.031	0.030	0.031	0.031	3,386,000
2026-05-06	0.033	0.034	0.031	0.032	0.032	2,072,000
2026-05-05	0.032	0.034	0.032	0.033	0.033	3,974,000
2026-05-04	0.032	0.032	0.031	0.031	0.031	564,000

← NewerPage 2 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.