MIE Holdings Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-08	0.027	0.030	0.027	0.028	0.028	748,000
2024-11-07	0.028	0.028	0.026	0.028	0.028	3,508,000
2024-11-06	0.029	0.029	0.028	0.028	0.028	1,970,000
2024-11-05	0.028	0.028	0.028	0.028	0.028	1,370,000
2024-11-04	0.027	0.029	0.027	0.029	0.029	1,668,000
2024-11-01	0.027	0.030	0.027	0.028	0.028	2,050,000
2024-10-31	0.027	0.027	0.026	0.026	0.026	2,138,000
2024-10-30	0.029	0.030	0.027	0.028	0.028	4,140,000
2024-10-29	0.032	0.035	0.028	0.029	0.029	5,980,000
2024-10-28	0.028	0.034	0.028	0.028	0.028	8,034,000
2024-10-25	0.027	0.043	0.027	0.031	0.031	66,406,000
2024-10-24	0.031	0.031	0.026	0.026	0.026	5,172,000
2024-10-23	0.031	0.033	0.028	0.030	0.030	2,602,000
2024-10-22	0.028	0.031	0.028	0.031	0.031	1,182,000
2024-10-21	0.028	0.031	0.028	0.030	0.030	450,000
2024-10-18	0.027	0.032	0.027	0.030	0.030	1,876,000
2024-10-17	0.030	0.033	0.029	0.029	0.029	5,094,000
2024-10-16	0.028	0.031	0.028	0.031	0.031	300,000
2024-10-15	0.030	0.031	0.030	0.030	0.030	2,290,000
2024-10-14	0.027	0.044	0.026	0.030	0.030	4,492,000
2024-10-10	0.033	0.033	0.024	0.029	0.029	3,926,000
2024-10-09	0.030	0.035	0.028	0.028	0.028	6,800,000
2024-10-08	0.035	0.035	0.029	0.031	0.031	10,320,000
2024-10-07	0.038	0.045	0.037	0.038	0.038	12,078,000
2024-10-04	0.043	0.049	0.036	0.038	0.038	59,690,000
2024-10-03	0.025	0.047	0.023	0.040	0.040	89,320,000
2024-10-02	0.022	0.026	0.022	0.025	0.025	10,548,000
2024-09-30	0.022	0.023	0.018	0.022	0.022	4,034,000
2024-09-27	0.020	0.021	0.020	0.021	0.021	766,000
2024-09-26	0.021	0.021	0.017	0.019	0.019	5,316,000
2024-09-25	0.021	0.026	0.019	0.019	0.019	2,726,000
2024-09-24	0.018	0.025	0.017	0.023	0.023	13,434,000
2024-09-23	0.016	0.017	0.016	0.017	0.017	148,000
2024-09-20	0.017	0.017	0.017	0.017	0.017	0
2024-09-19	0.016	0.017	0.016	0.017	0.017	500,000
2024-09-17	0.015	0.018	0.015	0.016	0.016	1,730,000
2024-09-16	0.016	0.018	0.015	0.015	0.015	1,286,000
2024-09-13	0.015	0.017	0.015	0.015	0.015	164,000
2024-09-12	0.016	0.017	0.016	0.017	0.017	148,000
2024-09-11	0.016	0.016	0.015	0.015	0.015	148,000
2024-09-10	0.015	0.016	0.015	0.016	0.016	212,000
2024-09-09	0.016	0.016	0.016	0.016	0.016	0
2024-09-05	0.016	0.016	0.015	0.016	0.016	962,000
2024-09-04	0.015	0.016	0.015	0.016	0.016	82,000
2024-09-03	0.015	0.015	0.015	0.015	0.015	92,000
2024-09-02	0.015	0.016	0.015	0.016	0.016	1,210,000
2024-08-30	0.018	0.018	0.016	0.017	0.017	500,000
2024-08-29	0.016	0.017	0.015	0.017	0.017	2,790,000
2024-08-28	0.016	0.016	0.015	0.016	0.016	3,352,000
2024-08-27	0.017	0.017	0.017	0.017	0.017	1,574,000
2024-08-26	0.016	0.017	0.016	0.016	0.016	278,000
2024-08-23	0.016	0.018	0.016	0.017	0.017	186,000
2024-08-22	0.018	0.018	0.016	0.016	0.016	38,000
2024-08-21	0.018	0.018	0.016	0.018	0.018	1,522,000
2024-08-20	0.018	0.018	0.018	0.018	0.018	70,000
2024-08-19	0.018	0.018	0.017	0.018	0.018	2,488,000
2024-08-16	0.018	0.019	0.018	0.019	0.019	32,000
2024-08-15	0.019	0.019	0.018	0.019	0.019	822,000
2024-08-14	0.020	0.020	0.019	0.019	0.019	24,000
2024-08-13	0.018	0.018	0.018	0.018	0.018	22,000

← NewerPage 9 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.