Miji International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-16	0.550	0.550	0.550	0.550	0.550	78,400
2024-05-14	0.560	0.560	0.560	0.560	0.560	0
2024-05-13	0.560	0.560	0.560	0.560	0.560	90,000
2024-05-10	0.620	0.620	0.600	0.610	0.610	90,000
2024-05-09	0.620	0.620	0.620	0.620	0.620	40,000
2024-05-08	0.620	0.620	0.620	0.620	0.620	59,200
2024-05-07	0.620	0.620	0.620	0.620	0.620	0
2024-05-06	0.640	0.640	0.620	0.620	0.620	20,000
2024-05-03	0.600	0.640	0.600	0.600	0.600	48,000
2024-05-02	0.560	0.580	0.560	0.580	0.580	40,000
2024-04-30	0.570	0.570	0.570	0.570	0.570	0
2024-04-29	0.590	0.600	0.560	0.570	0.570	158,000
2024-04-26	0.600	0.600	0.600	0.600	0.600	44,000
2024-04-25	0.630	0.640	0.560	0.590	0.590	130,000
2024-04-24	0.620	0.620	0.620	0.620	0.620	10,000
2024-04-23	0.630	0.630	0.630	0.630	0.630	106,400
2024-04-22	0.630	0.630	0.630	0.630	0.630	0
2024-04-19	0.630	0.630	0.610	0.630	0.630	67,200
2024-04-18	0.640	0.640	0.640	0.640	0.640	55,600
2024-04-17	0.630	0.630	0.630	0.630	0.630	20,000
2024-04-16	0.700	0.700	0.600	0.620	0.620	4,800
2024-04-15	0.600	0.690	0.600	0.600	0.600	2,800
2024-04-12	0.560	0.690	0.560	0.690	0.690	10,000
2024-04-11	0.560	0.700	0.560	0.700	0.700	4,800
2024-04-10	0.560	0.700	0.560	0.700	0.700	2,000
2024-04-09	0.600	0.700	0.560	0.700	0.700	132,400
2024-04-08	0.600	0.650	0.590	0.610	0.610	59,600
2024-04-05	0.770	0.770	0.770	0.770	0.770	0
2024-04-03	0.780	0.780	0.780	0.780	0.780	2,000
2024-04-02	0.800	0.800	0.800	0.800	0.800	2,400
2024-03-28	0.028	0.033	0.027	0.029	0.725	1,850,000
2024-03-27	0.029	0.030	0.026	0.030	0.750	4,440,000
2024-03-26	0.030	0.030	0.028	0.030	0.750	4,890,000
2024-03-25	0.031	0.032	0.030	0.030	0.750	3,580,000
2024-03-22	0.030	0.035	0.030	0.034	0.850	1,440,000
2024-03-21	0.027	0.037	0.027	0.032	0.800	7,930,000
2024-03-20	0.029	0.037	0.029	0.031	0.775	25,640,000
2024-03-19	0.029	0.030	0.027	0.029	0.725	4,060,000
2024-03-18	0.028	0.029	0.026	0.028	0.700	4,590,000
2024-03-15	0.027	0.028	0.027	0.027	0.675	970,000
2024-03-14	0.027	0.030	0.027	0.030	0.750	2,740,000
2024-03-13	0.026	0.031	0.026	0.028	0.700	5,690,000
2024-03-12	0.027	0.029	0.026	0.029	0.725	1,410,000
2024-03-11	0.031	0.031	0.028	0.029	0.725	1,370,000
2024-03-08	0.028	0.028	0.027	0.027	0.675	250,000
2024-03-07	0.026	0.028	0.024	0.027	0.675	4,340,000
2024-03-06	0.027	0.030	0.027	0.027	0.675	1,800,000
2024-03-05	0.027	0.029	0.025	0.027	0.675	71,920,000
2024-03-04	0.031	0.034	0.029	0.029	0.725	14,030,000
2024-03-01	0.025	0.031	0.025	0.031	0.775	258,150,000
2024-02-29	0.020	0.026	0.020	0.024	0.600	77,350,000
2024-02-28	0.026	0.026	0.020	0.020	0.500	23,200,000
2024-02-27	0.025	0.027	0.024	0.026	0.650	3,700,000
2024-02-26	0.027	0.027	0.023	0.025	0.625	15,270,000
2024-02-23	0.028	0.031	0.026	0.028	0.700	13,000,000
2024-02-22	0.033	0.034	0.031	0.032	0.800	5,280,000
2024-02-21	0.038	0.040	0.031	0.036	0.900	4,310,000
2024-02-20	0.033	0.042	0.032	0.038	0.950	2,990,000
2024-02-19	0.034	0.041	0.033	0.035	0.875	980,000
2024-02-16	0.041	0.041	0.032	0.034	0.850	1,160,000

← NewerPage 11 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.