MIE Holdings Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	0.031	0.033	0.031	0.032	0.032	6,784,000
2026-04-28	0.031	0.032	0.030	0.030	0.030	7,640,000
2026-04-27	0.031	0.032	0.031	0.031	0.031	3,972,000
2026-04-24	0.033	0.033	0.031	0.032	0.032	10,872,000
2026-04-23	0.032	0.035	0.032	0.034	0.034	5,900,000
2026-04-22	0.032	0.033	0.032	0.032	0.032	2,004,000
2026-04-21	0.034	0.034	0.031	0.032	0.032	8,798,000
2026-04-20	0.035	0.035	0.033	0.033	0.033	3,744,000
2026-04-17	0.033	0.035	0.033	0.035	0.035	1,892,000
2026-04-16	0.034	0.035	0.031	0.033	0.033	14,033,110
2026-04-15	0.036	0.037	0.033	0.036	0.036	15,542,000
2026-04-14	0.037	0.038	0.037	0.037	0.037	912,000
2026-04-13	0.039	0.041	0.038	0.039	0.039	7,762,000
2026-04-10	0.039	0.039	0.037	0.038	0.038	4,776,000
2026-04-09	0.036	0.040	0.036	0.040	0.040	8,766,000
2026-04-08	0.038	0.038	0.036	0.036	0.036	9,508,000
2026-04-02	0.038	0.040	0.037	0.039	0.039	14,138,000
2026-04-01	0.039	0.039	0.037	0.038	0.038	7,378,000
2026-03-31	0.039	0.040	0.038	0.039	0.039	7,252,000
2026-03-30	0.041	0.045	0.040	0.041	0.041	9,714,000
2026-03-27	0.042	0.042	0.040	0.041	0.041	5,616,000
2026-03-26	0.040	0.042	0.039	0.042	0.042	5,876,000
2026-03-25	0.039	0.040	0.037	0.040	0.040	18,132,000
2026-03-24	0.043	0.043	0.039	0.039	0.039	9,124,000
2026-03-23	0.041	0.047	0.041	0.044	0.044	20,982,000
2026-03-20	0.046	0.046	0.040	0.040	0.040	24,408,000
2026-03-19	0.037	0.048	0.037	0.046	0.046	73,600,000
2026-03-18	0.037	0.038	0.036	0.036	0.036	9,174,000
2026-03-17	0.040	0.040	0.037	0.037	0.037	9,790,000
2026-03-16	0.039	0.040	0.037	0.040	0.040	6,826,000
2026-03-13	0.042	0.043	0.037	0.039	0.039	20,198,000
2026-03-12	0.045	0.047	0.041	0.041	0.041	17,596,000
2026-03-11	0.039	0.045	0.037	0.045	0.045	22,710,000
2026-03-10	0.044	0.044	0.036	0.040	0.040	25,154,000
2026-03-09	0.049	0.061	0.042	0.045	0.045	90,978,000
2026-03-06	0.046	0.049	0.041	0.043	0.043	20,534,000
2026-03-05	0.041	0.051	0.039	0.047	0.047	51,056,000
2026-03-04	0.056	0.057	0.040	0.042	0.042	86,828,000
2026-03-03	0.060	0.076	0.055	0.057	0.057	285,270,031
2026-03-02	0.037	0.060	0.037	0.060	0.060	278,465,969
2026-02-27	0.033	0.033	0.030	0.033	0.033	1,504,000
2026-02-26	0.035	0.035	0.032	0.032	0.032	1,100,000
2026-02-25	0.032	0.032	0.030	0.032	0.032	354,000
2026-02-24	0.031	0.032	0.030	0.032	0.032	1,550,000
2026-02-23	0.032	0.032	0.032	0.032	0.032	316,000
2026-02-20	0.032	0.032	0.030	0.032	0.032	654,000
2026-02-16	0.030	0.032	0.029	0.031	0.031	304,000
2026-02-13	0.029	0.033	0.029	0.030	0.030	6,188,000
2026-02-12	0.032	0.032	0.029	0.029	0.029	1,930,000
2026-02-11	0.031	0.031	0.029	0.031	0.031	4,126,000
2026-02-10	0.029	0.032	0.027	0.031	0.031	6,044,000
2026-02-09	0.030	0.030	0.029	0.029	0.029	352,000
2026-02-06	0.030	0.031	0.030	0.031	0.031	484,000
2026-02-05	0.028	0.031	0.028	0.031	0.031	2,408,000
2026-02-04	0.028	0.030	0.028	0.028	0.028	2,218,000
2026-02-03	0.028	0.028	0.027	0.028	0.028	1,732,000
2026-02-02	0.028	0.029	0.028	0.028	0.028	3,162,000
2026-01-30	0.030	0.030	0.028	0.029	0.029	5,156,000
2026-01-29	0.032	0.033	0.029	0.030	0.030	8,654,000
2026-01-28	0.030	0.034	0.029	0.032	0.032	21,554,000

← NewerPage 3 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.