Miji International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-04	0.345	0.360	0.345	0.355	0.355	1,740,000
2025-08-01	0.340	0.370	0.340	0.350	0.350	20,300,000
2025-07-31	0.350	0.350	0.350	0.350	0.350	960,000
2025-07-30	0.360	0.360	0.350	0.355	0.355	100,000
2025-07-29	0.350	0.355	0.340	0.355	0.355	1,530,000
2025-07-28	0.340	0.355	0.335	0.340	0.340	11,151,200
2025-07-25	0.355	0.355	0.350	0.350	0.350	70,000
2025-07-24	0.390	0.390	0.340	0.350	0.350	525,200
2025-07-23	0.320	0.360	0.320	0.360	0.360	3,660,000
2025-07-22	0.320	0.320	0.320	0.320	0.320	110,000
2025-07-21	0.330	0.335	0.320	0.320	0.320	190,000
2025-07-18	0.320	0.335	0.320	0.335	0.335	50,000
2025-07-17	0.320	0.320	0.310	0.320	0.320	60,000
2025-07-16	0.340	0.340	0.320	0.320	0.320	832,000
2025-07-15	0.340	0.360	0.340	0.345	0.345	6,340,000
2025-07-14	0.345	0.345	0.330	0.330	0.330	5,290,000
2025-07-11	0.320	0.345	0.320	0.335	0.335	4,270,000
2025-07-10	0.310	0.320	0.300	0.320	0.320	261,600
2025-07-09	0.315	0.315	0.310	0.315	0.315	280,000
2025-07-08	0.310	0.325	0.295	0.320	0.320	19,200,000
2025-07-07	0.330	0.330	0.320	0.320	0.320	570,800
2025-07-04	0.325	0.335	0.320	0.335	0.335	216,800
2025-07-03	0.330	0.350	0.320	0.330	0.330	2,430,000
2025-07-02	0.350	0.350	0.335	0.340	0.340	10,220,000
2025-06-30	0.335	0.345	0.330	0.345	0.345	15,060,000
2025-06-27	0.325	0.350	0.325	0.340	0.340	6,410,000
2025-06-26	0.380	0.380	0.325	0.350	0.350	4,000,000
2025-06-25	0.295	0.380	0.295	0.380	0.380	39,520,000
2025-06-24	0.305	0.305	0.300	0.300	0.300	430,000
2025-06-23	0.305	0.320	0.300	0.300	0.300	2,630,000
2025-06-20	0.285	0.325	0.285	0.300	0.300	1,440,000
2025-06-19	0.330	0.345	0.280	0.285	0.285	11,350,000
2025-06-18	0.360	0.365	0.280	0.350	0.350	3,460,000
2025-06-17	0.355	0.365	0.345	0.360	0.360	476,800
2025-06-16	0.345	0.410	0.345	0.350	0.350	710,000
2025-06-13	0.370	0.380	0.325	0.345	0.345	450,000
2025-06-12	0.375	0.385	0.360	0.370	0.370	280,000
2025-06-11	0.370	0.405	0.355	0.375	0.375	900,000
2025-06-10	0.355	0.375	0.355	0.370	0.370	470,000
2025-06-09	0.400	0.400	0.355	0.375	0.375	1,800,000
2025-06-06	0.415	0.480	0.370	0.405	0.405	4,129,600
2025-06-05	0.300	0.440	0.290	0.415	0.415	6,486,200
2025-06-04	0.270	0.280	0.260	0.280	0.280	690,400
2025-06-03	0.295	0.295	0.280	0.280	0.280	250,800
2025-06-02	0.280	0.320	0.280	0.290	0.290	454,000
2025-05-30	0.285	0.290	0.285	0.285	0.285	20,000
2025-05-29	0.290	0.290	0.285	0.285	0.285	90,000
2025-05-28	0.270	0.295	0.270	0.290	0.290	1,170,000
2025-05-27	0.260	0.260	0.260	0.260	0.260	50,000
2025-05-26	0.265	0.270	0.260	0.260	0.260	162,000
2025-05-23	0.260	0.265	0.255	0.265	0.265	1,438,800
2025-05-22	0.265	0.265	0.260	0.265	0.265	881,600
2025-05-21	0.280	0.300	0.255	0.260	0.260	1,441,200
2025-05-20	0.275	0.275	0.270	0.275	0.275	620,000
2025-05-19	0.290	0.290	0.280	0.280	0.280	190,800
2025-05-16	0.295	0.300	0.275	0.280	0.280	594,000
2025-05-15	0.305	0.310	0.275	0.295	0.295	396,000
2025-05-14	0.285	0.290	0.285	0.290	0.290	190,000
2025-05-13	0.285	0.285	0.285	0.285	0.285	0
2025-05-12	0.280	0.285	0.280	0.285	0.285	60,000

← NewerPage 6 of 21 · 1,229 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.