MIE Holdings Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	0.030	0.030	0.026	0.027	0.027	11,098,000
2026-10-21	0.027	0.033	0.027	0.029	0.029	8,310,000
2026-10-20	0.026	0.026	0.026	0.026	0.026	460,000
2026-10-16	0.027	0.027	0.027	0.027	0.027	52,000
2026-10-15	0.027	0.027	0.026	0.027	0.027	1,790,000
2026-10-14	0.025	0.027	0.025	0.027	0.027	336,000
2026-10-13	0.027	0.027	0.025	0.027	0.027	2,286,000
2026-10-12	0.027	0.028	0.027	0.027	0.027	60,000
2026-10-09	0.029	0.029	0.026	0.027	0.027	5,052,000
2026-10-08	0.029	0.029	0.028	0.029	0.029	714,000
2026-10-07	0.030	0.030	0.029	0.029	0.029	318,000
2026-10-06	0.030	0.030	0.029	0.030	0.030	950,000
2026-10-05	0.028	0.031	0.028	0.030	0.030	3,146,000
2026-10-02	0.028	0.029	0.028	0.028	0.028	342,000
2026-09-30	0.029	0.029	0.027	0.029	0.029	442,000
2026-09-29	0.028	0.029	0.027	0.029	0.029	816,000
2026-09-28	0.027	0.028	0.027	0.028	0.028	750,000
2026-09-25	0.028	0.029	0.027	0.028	0.028	714,000
2026-09-24	0.029	0.029	0.028	0.028	0.028	734,000
2026-09-23	0.029	0.029	0.029	0.029	0.029	7,294,000
2026-09-22	0.029	0.030	0.029	0.030	0.030	3,308,000
2026-09-21	0.033	0.033	0.029	0.030	0.030	6,740,000
2026-09-18	0.028	0.032	0.026	0.031	0.031	6,842,000
2026-09-17	0.027	0.029	0.026	0.028	0.028	6,314,000
2026-09-16	0.029	0.030	0.028	0.028	0.028	5,498,000
2026-09-15	0.029	0.029	0.027	0.029	0.029	5,004,000
2026-09-14	0.032	0.033	0.028	0.029	0.029	16,018,000
2026-09-11	0.034	0.040	0.028	0.029	0.029	43,644,000
2026-09-10	0.028	0.045	0.028	0.032	0.032	139,680,000
2026-09-09	0.026	0.032	0.026	0.028	0.028	33,000,000
2026-09-08	0.025	0.026	0.025	0.026	0.026	1,848,000
2026-09-07	0.025	0.025	0.025	0.025	0.025	34,000
2026-09-04	0.023	0.026	0.022	0.026	0.026	4,504,000
2026-09-03	0.025	0.025	0.023	0.025	0.025	638,000
2026-09-02	0.025	0.026	0.025	0.026	0.026	3,628,000
2026-09-01	0.025	0.025	0.024	0.024	0.024	12,000
2026-08-31	0.025	0.025	0.023	0.025	0.025	128,000
2026-08-28	0.023	0.024	0.023	0.024	0.024	1,834,000
2026-08-27	0.023	0.023	0.022	0.023	0.023	120,000
2026-08-26	0.022	0.023	0.022	0.023	0.023	714,000
2026-08-25	0.023	0.023	0.021	0.022	0.022	834,000
2026-08-24	0.022	0.023	0.022	0.023	0.023	218,000
2026-08-21	0.022	0.022	0.021	0.022	0.022	1,824,000
2026-08-20	0.024	0.024	0.022	0.023	0.023	2,030,000
2026-08-19	0.022	0.024	0.022	0.023	0.023	2,820,000
2026-08-18	0.023	0.023	0.022	0.022	0.022	3,804,000
2026-08-17	0.023	0.024	0.023	0.024	0.024	3,998,000
2026-08-14	0.023	0.025	0.023	0.024	0.024	194,000
2026-08-13	0.025	0.025	0.024	0.025	0.025	3,244,000
2026-08-12	0.025	0.025	0.024	0.024	0.024	1,170,000
2026-08-11	0.025	0.025	0.024	0.025	0.025	1,150,000
2026-08-10	0.024	0.026	0.024	0.026	0.026	948,000
2026-08-07	0.025	0.025	0.025	0.025	0.025	188,000
2026-08-06	0.024	0.024	0.024	0.024	0.024	594,000
2026-08-05	0.026	0.026	0.023	0.024	0.024	3,540,000
2026-08-04	0.025	0.026	0.025	0.026	0.026	326,000
2026-08-03	0.026	0.026	0.025	0.026	0.026	724,000
2026-07-31	0.026	0.026	0.025	0.025	0.025	248,000
2026-07-30	0.025	0.026	0.025	0.026	0.026	64,000
2026-07-29	0.026	0.026	0.025	0.026	0.026	886,000

Page 1 of 3 · 125 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.