MIE Holdings Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	0.020	0.021	0.020	0.021	0.021	556,000
2025-05-09	0.020	0.020	0.020	0.020	0.020	520,000
2025-05-08	0.021	0.021	0.020	0.021	0.021	702,000
2025-05-07	0.020	0.021	0.020	0.021	0.021	1,060,000
2025-05-06	0.021	0.021	0.020	0.021	0.021	72,000
2025-05-02	0.020	0.021	0.020	0.021	0.021	280,000
2025-04-30	0.020	0.021	0.020	0.021	0.021	2,360,000
2025-04-29	0.022	0.022	0.020	0.020	0.020	396,000
2025-04-28	0.021	0.021	0.021	0.021	0.021	10,000
2025-04-25	0.021	0.021	0.021	0.021	0.021	1,020,000
2025-04-24	0.021	0.021	0.021	0.021	0.021	2,000
2025-04-23	0.020	0.020	0.020	0.020	0.020	570,000
2025-04-22	0.020	0.021	0.020	0.021	0.021	602,000
2025-04-17	0.021	0.023	0.020	0.020	0.020	4,848,000
2025-04-16	0.022	0.025	0.022	0.024	0.024	326,000
2025-04-15	0.019	0.022	0.019	0.022	0.022	2,274,000
2025-04-14	0.021	0.021	0.019	0.019	0.019	360,000
2025-04-11	0.022	0.022	0.021	0.021	0.021	412,000
2025-04-10	0.020	0.022	0.020	0.021	0.021	496,000
2025-04-09	0.020	0.021	0.020	0.021	0.021	604,000
2025-04-08	0.020	0.021	0.020	0.020	0.020	86,000
2025-04-07	0.023	0.023	0.020	0.020	0.020	3,324,000
2025-04-03	0.023	0.023	0.023	0.023	0.023	0
2025-04-02	0.026	0.026	0.023	0.023	0.023	406,000
2025-04-01	0.026	0.026	0.026	0.026	0.026	0
2025-03-31	0.024	0.026	0.024	0.026	0.026	4,256,000
2025-03-28	0.026	0.026	0.024	0.024	0.024	2,326,000
2025-03-27	0.022	0.026	0.022	0.024	0.024	2,448,000
2025-03-26	0.023	0.023	0.022	0.022	0.022	1,702,000
2025-03-25	0.023	0.023	0.023	0.023	0.023	192,000
2025-03-24	0.024	0.024	0.023	0.023	0.023	280,000
2025-03-21	0.024	0.024	0.024	0.024	0.024	870,000
2025-03-20	0.025	0.025	0.025	0.025	0.025	0
2025-03-19	0.024	0.025	0.024	0.025	0.025	214,000
2025-03-18	0.025	0.030	0.024	0.025	0.025	9,708,000
2025-03-17	0.024	0.024	0.024	0.024	0.024	208,000
2025-03-14	0.024	0.024	0.023	0.023	0.023	8,000
2025-03-13	0.024	0.024	0.023	0.024	0.024	1,196,000
2025-03-12	0.023	0.024	0.023	0.023	0.023	1,002,000
2025-03-11	0.023	0.029	0.023	0.024	0.024	6,004,000
2025-03-10	0.024	0.024	0.022	0.024	0.024	5,646,000
2025-03-07	0.026	0.026	0.023	0.024	0.024	2,728,000
2025-03-06	0.027	0.027	0.024	0.025	0.025	178,000
2025-03-05	0.025	0.027	0.024	0.027	0.027	1,634,000
2025-03-04	0.025	0.025	0.024	0.025	0.025	502,000
2025-03-03	0.025	0.025	0.025	0.025	0.025	0
2025-02-28	0.025	0.025	0.025	0.025	0.025	0
2025-02-27	0.025	0.030	0.024	0.025	0.025	6,096,000
2025-02-26	0.024	0.025	0.024	0.025	0.025	62,000
2025-02-25	0.025	0.025	0.024	0.024	0.024	3,606,000
2025-02-24	0.025	0.026	0.025	0.026	0.026	110,000
2025-02-21	0.026	0.026	0.025	0.026	0.026	2,628,000
2025-02-20	0.026	0.026	0.025	0.026	0.026	1,030,000
2025-02-19	0.025	0.027	0.025	0.027	0.027	336,000
2025-02-18	0.026	0.027	0.026	0.027	0.027	1,548,000
2025-02-17	0.026	0.028	0.026	0.027	0.027	902,000
2025-02-14	0.029	0.030	0.027	0.029	0.029	3,132,000
2025-02-13	0.029	0.030	0.026	0.029	0.029	3,944,000
2025-02-12	0.029	0.030	0.027	0.028	0.028	4,170,000
2025-02-11	0.027	0.030	0.027	0.029	0.029	1,538,000

← NewerPage 7 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.