MIE Holdings Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	0.042	0.042	0.040	0.041	0.041	1,956,000
2025-08-04	0.041	0.046	0.039	0.040	0.040	22,960,000
2025-08-01	0.042	0.043	0.040	0.041	0.041	7,106,000
2025-07-31	0.045	0.045	0.042	0.042	0.042	10,834,000
2025-07-30	0.040	0.046	0.039	0.044	0.044	44,844,000
2025-07-29	0.039	0.040	0.037	0.039	0.039	4,942,000
2025-07-28	0.039	0.040	0.039	0.039	0.039	2,902,000
2025-07-25	0.041	0.041	0.039	0.040	0.040	2,458,000
2025-07-24	0.041	0.042	0.039	0.041	0.041	2,934,000
2025-07-23	0.041	0.042	0.040	0.041	0.041	3,168,000
2025-07-22	0.041	0.041	0.039	0.040	0.040	8,398,000
2025-07-21	0.044	0.046	0.041	0.042	0.042	8,858,000
2025-07-18	0.042	0.046	0.042	0.043	0.043	6,562,000
2025-07-17	0.044	0.044	0.042	0.043	0.043	7,744,000
2025-07-16	0.045	0.045	0.042	0.044	0.044	11,966,000
2025-07-15	0.050	0.050	0.043	0.045	0.045	40,532,000
2025-07-14	0.037	0.050	0.037	0.050	0.050	110,238,000
2025-07-11	0.037	0.039	0.034	0.037	0.037	19,670,000
2025-07-10	0.037	0.038	0.035	0.036	0.036	9,398,000
2025-07-09	0.031	0.039	0.030	0.037	0.037	27,234,000
2025-07-08	0.032	0.033	0.031	0.032	0.032	5,578,000
2025-07-07	0.032	0.035	0.032	0.032	0.032	7,768,000
2025-07-04	0.034	0.034	0.032	0.034	0.034	10,460,000
2025-07-03	0.035	0.037	0.035	0.035	0.035	9,238,000
2025-07-02	0.035	0.036	0.034	0.035	0.035	9,902,000
2025-06-30	0.033	0.038	0.033	0.036	0.036	15,424,000
2025-06-27	0.035	0.035	0.033	0.035	0.035	13,162,000
2025-06-26	0.037	0.040	0.030	0.037	0.037	83,812,000
2025-06-25	0.039	0.039	0.033	0.034	0.034	64,110,000
2025-06-24	0.054	0.054	0.038	0.040	0.040	110,172,000
2025-06-23	0.063	0.077	0.056	0.063	0.063	107,378,000
2025-06-20	0.054	0.070	0.053	0.055	0.055	188,593,000
2025-06-19	0.046	0.057	0.038	0.052	0.052	188,530,000
2025-06-18	0.032	0.047	0.030	0.043	0.043	234,818,000
2025-06-17	0.032	0.032	0.028	0.030	0.030	10,866,000
2025-06-16	0.032	0.038	0.030	0.032	0.032	106,102,000
2025-06-13	0.021	0.037	0.021	0.028	0.028	211,512,000
2025-06-12	0.022	0.022	0.020	0.020	0.020	5,824,000
2025-06-11	0.020	0.022	0.020	0.022	0.022	2,464,000
2025-06-10	0.020	0.021	0.020	0.020	0.020	3,400,000
2025-06-09	0.020	0.020	0.020	0.020	0.020	524,000
2025-06-06	0.020	0.020	0.020	0.020	0.020	92,000
2025-06-05	0.020	0.021	0.019	0.020	0.020	306,000
2025-06-04	0.019	0.021	0.019	0.020	0.020	82,000
2025-06-03	0.021	0.021	0.021	0.021	0.021	8,000
2025-06-02	0.020	0.020	0.020	0.020	0.020	0
2025-05-30	0.022	0.022	0.020	0.020	0.020	4,284,000
2025-05-29	0.021	0.022	0.021	0.022	0.022	1,050,000
2025-05-28	0.022	0.022	0.022	0.022	0.022	0
2025-05-27	0.023	0.023	0.022	0.022	0.022	852,000
2025-05-26	0.021	0.021	0.021	0.021	0.021	170,000
2025-05-23	0.021	0.021	0.021	0.021	0.021	338,000
2025-05-22	0.020	0.020	0.020	0.020	0.020	50,000
2025-05-21	0.020	0.020	0.020	0.020	0.020	0
2025-05-20	0.020	0.020	0.020	0.020	0.020	0
2025-05-19	0.020	0.020	0.020	0.020	0.020	50,000
2025-05-16	0.021	0.021	0.021	0.021	0.021	0
2025-05-15	0.020	0.021	0.020	0.021	0.021	368,000
2025-05-14	0.020	0.021	0.020	0.021	0.021	1,648,000
2025-05-13	0.021	0.021	0.021	0.021	0.021	0

← NewerPage 6 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.