MIE Holdings Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-10	0.029	0.029	0.028	0.028	0.028	3,416,000
2025-02-07	0.030	0.030	0.028	0.029	0.029	3,480,000
2025-02-06	0.028	0.030	0.028	0.028	0.028	3,588,000
2025-02-05	0.028	0.028	0.026	0.028	0.028	2,256,000
2025-02-04	0.029	0.029	0.025	0.028	0.028	4,482,000
2025-02-03	0.031	0.031	0.025	0.026	0.026	10,322,000
2025-01-28	0.025	0.028	0.024	0.024	0.024	1,278,000
2025-01-27	0.024	0.025	0.024	0.025	0.025	616,000
2025-01-24	0.025	0.025	0.023	0.024	0.024	1,462,000
2025-01-23	0.023	0.026	0.022	0.025	0.025	2,124,000
2025-01-22	0.025	0.035	0.022	0.024	0.024	2,262,000
2025-01-21	0.023	0.024	0.023	0.023	0.023	542,000
2025-01-20	0.023	0.023	0.021	0.022	0.022	298,000
2025-01-17	0.021	0.023	0.021	0.023	0.023	22,000
2025-01-16	0.024	0.025	0.022	0.023	0.023	758,000
2025-01-15	0.024	0.025	0.022	0.023	0.023	892,000
2025-01-14	0.020	0.025	0.020	0.024	0.024	900,000
2025-01-13	0.020	0.021	0.020	0.021	0.021	104,000
2025-01-10	0.020	0.022	0.020	0.022	0.022	1,266,000
2025-01-09	0.022	0.022	0.021	0.021	0.021	4,204,000
2025-01-08	0.022	0.022	0.021	0.022	0.022	114,000
2025-01-07	0.022	0.022	0.022	0.022	0.022	22,000
2025-01-06	0.023	0.023	0.022	0.023	0.023	1,928,000
2025-01-03	0.023	0.024	0.023	0.023	0.023	5,710,000
2025-01-02	0.025	0.036	0.024	0.025	0.025	2,828,000
2024-12-31	0.023	0.023	0.023	0.023	0.023	4,000
2024-12-30	0.023	0.023	0.023	0.023	0.023	8,000
2024-12-27	0.025	0.025	0.023	0.023	0.023	2,846,000
2024-12-24	0.024	0.024	0.024	0.024	0.024	96,000
2024-12-23	0.024	0.024	0.023	0.023	0.023	2,780,000
2024-12-20	0.026	0.027	0.023	0.027	0.027	1,354,000
2024-12-19	0.024	0.026	0.022	0.026	0.026	1,692,000
2024-12-18	0.024	0.025	0.024	0.025	0.025	78,000
2024-12-17	0.024	0.025	0.022	0.025	0.025	366,000
2024-12-16	0.025	0.028	0.024	0.024	0.024	1,092,000
2024-12-13	0.028	0.028	0.023	0.023	0.023	1,538,000
2024-12-12	0.022	0.030	0.021	0.028	0.028	3,020,000
2024-12-11	0.024	0.024	0.022	0.023	0.023	1,854,000
2024-12-10	0.022	0.025	0.022	0.022	0.022	124,000
2024-12-09	0.022	0.023	0.021	0.022	0.022	2,214,000
2024-12-06	0.021	0.023	0.020	0.021	0.021	3,838,000
2024-12-05	0.020	0.022	0.018	0.020	0.020	10,228,000
2024-12-04	0.022	0.022	0.021	0.021	0.021	3,170,000
2024-12-03	0.024	0.024	0.023	0.023	0.023	226,000
2024-12-02	0.022	0.025	0.021	0.024	0.024	1,926,000
2024-11-29	0.024	0.024	0.022	0.023	0.023	3,874,000
2024-11-28	0.026	0.026	0.026	0.026	0.026	90,000
2024-11-27	0.028	0.028	0.025	0.026	0.026	1,674,000
2024-11-26	0.029	0.029	0.028	0.028	0.028	700,000
2024-11-25	0.026	0.029	0.026	0.029	0.029	566,000
2024-11-22	0.027	0.027	0.027	0.027	0.027	218,000
2024-11-21	0.029	0.029	0.026	0.027	0.027	184,000
2024-11-20	0.026	0.036	0.026	0.028	0.028	1,106,000
2024-11-19	0.028	0.029	0.024	0.026	0.026	1,352,000
2024-11-18	0.027	0.029	0.026	0.026	0.026	1,144,000
2024-11-15	0.025	0.031	0.025	0.028	0.028	1,816,000
2024-11-14	0.026	0.026	0.023	0.024	0.024	456,000
2024-11-13	0.026	0.026	0.026	0.026	0.026	1,486,000
2024-11-12	0.027	0.027	0.026	0.026	0.026	44,000
2024-11-11	0.027	0.027	0.027	0.027	0.027	1,000,000

← NewerPage 8 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.