Miji International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-09	0.790	0.790	0.790	0.790	0.790	0
2024-08-08	0.790	0.790	0.790	0.790	0.790	0
2024-08-07	0.790	0.790	0.790	0.790	0.790	0
2024-08-06	0.790	0.790	0.790	0.790	0.790	0
2024-08-05	0.800	0.800	0.800	0.800	0.800	10,000
2024-08-02	0.710	0.740	0.700	0.740	0.740	1,020,000
2024-08-01	0.720	0.750	0.720	0.740	0.740	100,000
2024-07-31	0.680	0.720	0.680	0.720	0.720	30,000
2024-07-30	0.590	0.700	0.580	0.680	0.680	170,000
2024-07-29	0.640	0.640	0.640	0.640	0.640	0
2024-07-26	0.640	0.640	0.640	0.640	0.640	0
2024-07-25	0.640	0.640	0.640	0.640	0.640	50,000
2024-07-24	0.650	0.650	0.590	0.640	0.640	990,000
2024-07-23	0.670	0.670	0.670	0.670	0.670	10,000
2024-07-22	0.590	0.620	0.560	0.620	0.620	210,000
2024-07-19	0.670	0.700	0.570	0.660	0.660	320,000
2024-07-18	0.810	0.810	0.630	0.710	0.710	254,000
2024-07-17	0.730	0.730	0.730	0.730	0.730	0
2024-07-16	0.730	0.730	0.730	0.730	0.730	0
2024-07-15	0.730	0.730	0.670	0.730	0.730	238,800
2024-07-12	0.810	0.810	0.750	0.750	0.750	334,000
2024-07-11	0.850	0.850	0.850	0.850	0.850	0
2024-07-10	0.780	0.850	0.780	0.850	0.850	270,000
2024-07-09	0.770	0.820	0.770	0.770	0.770	106,800
2024-07-08	0.770	0.860	0.760	0.830	0.830	1,346,800
2024-07-05	0.680	0.750	0.680	0.750	0.750	400,000
2024-07-04	0.630	0.680	0.630	0.680	0.680	100,000
2024-07-03	0.620	0.620	0.620	0.620	0.620	0
2024-07-02	0.570	0.590	0.570	0.590	0.590	50,000
2024-06-28	0.580	0.580	0.580	0.580	0.580	1,200
2024-06-27	0.580	0.580	0.580	0.580	0.580	0
2024-06-26	0.580	0.580	0.580	0.580	0.580	0
2024-06-25	0.570	0.580	0.570	0.580	0.580	30,400
2024-06-24	0.590	0.590	0.590	0.590	0.590	0
2024-06-21	0.550	0.600	0.550	0.600	0.600	660,000
2024-06-20	0.600	0.600	0.600	0.600	0.600	80,000
2024-06-19	0.550	0.550	0.550	0.550	0.550	0
2024-06-18	0.520	0.570	0.520	0.550	0.550	75,600
2024-06-17	0.560	0.560	0.560	0.560	0.560	0
2024-06-14	0.560	0.560	0.560	0.560	0.560	160,000
2024-06-13	0.620	0.620	0.550	0.600	0.600	160,000
2024-06-12	0.630	0.630	0.630	0.630	0.630	46,000
2024-06-11	0.650	0.650	0.640	0.640	0.640	66,000
2024-06-07	0.680	0.680	0.680	0.680	0.680	2,000
2024-06-06	0.680	0.680	0.680	0.680	0.680	0
2024-06-05	0.690	0.690	0.690	0.690	0.690	0
2024-06-04	0.680	0.690	0.660	0.690	0.690	110,000
2024-06-03	0.660	0.690	0.660	0.690	0.690	48,000
2024-05-31	0.640	0.640	0.640	0.640	0.640	0
2024-05-30	0.660	0.660	0.640	0.640	0.640	214,000
2024-05-29	0.640	0.670	0.610	0.610	0.610	912,000
2024-05-28	0.580	0.580	0.580	0.580	0.580	434,000
2024-05-27	0.620	0.630	0.610	0.610	0.610	160,000
2024-05-24	0.570	0.600	0.560	0.600	0.600	48,400
2024-05-23	0.630	0.640	0.610	0.610	0.610	67,200
2024-05-22	0.580	0.630	0.580	0.630	0.630	1,064,000
2024-05-21	0.570	0.570	0.570	0.570	0.570	16,000
2024-05-20	0.540	0.570	0.540	0.570	0.570	20,000
2024-05-17	0.540	0.540	0.540	0.540	0.540	20,400
2024-05-16	0.550	0.550	0.550	0.550	0.550	78,400

← NewerPage 10 of 21 · 1,233 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.