Miricor Enterprises Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-22 | 1.330 | 1.330 | 1.320 | 1.320 | 1.188 | 5,000 |
| 2022-11-21 | 1.440 | 1.440 | 1.200 | 1.310 | 1.179 | 390,000 |
| 2022-11-18 | 1.250 | 1.470 | 1.250 | 1.470 | 1.323 | 600,000 |
| 2022-11-17 | 1.200 | 1.200 | 1.200 | 1.200 | 1.080 | 25,000 |
| 2022-11-16 | 1.250 | 1.250 | 1.250 | 1.250 | 1.125 | 0 |
| 2022-11-15 | 1.200 | 1.250 | 1.200 | 1.250 | 1.125 | 55,000 |
| 2022-11-14 | 1.250 | 1.250 | 1.250 | 1.250 | 1.125 | 0 |
| 2022-11-11 | 1.250 | 1.250 | 1.250 | 1.250 | 1.125 | 5,000 |
| 2022-11-10 | 1.270 | 1.270 | 1.270 | 1.270 | 1.143 | 0 |
| 2022-11-09 | 1.280 | 1.280 | 1.280 | 1.280 | 1.152 | 5,000 |
| 2022-11-08 | 1.280 | 1.280 | 1.280 | 1.280 | 1.152 | 0 |
| 2022-11-07 | 1.290 | 1.290 | 1.290 | 1.290 | 1.161 | 0 |
| 2022-11-04 | 1.200 | 1.290 | 1.200 | 1.290 | 1.161 | 25,000 |
| 2022-11-03 | 1.220 | 1.220 | 1.220 | 1.220 | 1.098 | 0 |
| 2022-11-02 | 1.210 | 1.210 | 1.210 | 1.210 | 1.089 | 0 |
| 2022-11-01 | 1.200 | 1.210 | 1.200 | 1.210 | 1.089 | 50,000 |
| 2022-10-31 | 1.210 | 1.210 | 1.210 | 1.210 | 1.089 | 0 |
| 2022-10-28 | 1.250 | 1.250 | 1.200 | 1.200 | 1.080 | 20,000 |
| 2022-10-27 | 1.280 | 1.280 | 1.280 | 1.280 | 1.152 | 0 |
| 2022-10-26 | 1.200 | 1.280 | 1.170 | 1.280 | 1.152 | 70,000 |
| 2022-10-25 | 1.280 | 1.280 | 1.280 | 1.280 | 1.152 | 0 |
| 2022-10-24 | 1.300 | 1.300 | 1.280 | 1.280 | 1.152 | 180,000 |
| 2022-10-21 | 1.270 | 1.350 | 1.270 | 1.350 | 1.215 | 230,000 |
| 2022-10-20 | 1.290 | 1.290 | 1.290 | 1.290 | 1.161 | 0 |
| 2022-10-19 | 1.300 | 1.300 | 1.300 | 1.300 | 1.170 | 0 |
| 2022-10-18 | 1.300 | 1.300 | 1.300 | 1.300 | 1.170 | 0 |
| 2022-10-17 | 1.230 | 1.300 | 1.230 | 1.300 | 1.170 | 30,000 |
| 2022-10-14 | 1.250 | 1.250 | 1.250 | 1.250 | 1.125 | 0 |
| 2022-10-13 | 1.250 | 1.250 | 1.250 | 1.250 | 1.125 | 0 |
| 2022-10-12 | 1.300 | 1.300 | 1.300 | 1.300 | 1.170 | 0 |
| 2022-10-11 | 1.300 | 1.300 | 1.300 | 1.300 | 1.170 | 0 |
| 2022-10-10 | 1.280 | 1.300 | 1.280 | 1.300 | 1.170 | 20,000 |
| 2022-10-07 | 1.280 | 1.280 | 1.280 | 1.280 | 1.152 | 0 |
| 2022-10-06 | 1.280 | 1.280 | 1.280 | 1.280 | 1.152 | 0 |
| 2022-10-05 | 1.280 | 1.280 | 1.280 | 1.280 | 1.152 | 0 |
| 2022-10-03 | 1.240 | 1.280 | 1.240 | 1.280 | 1.152 | 55,000 |
| 2022-09-30 | 1.200 | 1.200 | 1.200 | 1.200 | 1.080 | 15,000 |
| 2022-09-29 | 1.180 | 1.200 | 1.180 | 1.200 | 1.080 | 15,000 |
| 2022-09-28 | 1.170 | 1.250 | 1.160 | 1.230 | 1.107 | 190,000 |
| 2022-09-27 | 1.160 | 1.160 | 1.160 | 1.160 | 1.044 | 0 |
| 2022-09-26 | 1.160 | 1.160 | 1.160 | 1.160 | 1.044 | 0 |
| 2022-09-23 | 1.150 | 1.160 | 1.150 | 1.160 | 1.044 | 20,000 |
| 2022-09-22 | 1.160 | 1.160 | 1.150 | 1.150 | 1.035 | 25,000 |
| 2022-09-21 | 1.160 | 1.160 | 1.160 | 1.160 | 1.044 | 0 |
| 2022-09-20 | 1.160 | 1.160 | 1.160 | 1.160 | 1.044 | 0 |
| 2022-09-19 | 1.150 | 1.160 | 1.150 | 1.160 | 1.044 | 20,000 |
| 2022-09-16 | 1.160 | 1.240 | 1.160 | 1.240 | 1.116 | 15,000 |
| 2022-09-15 | 1.240 | 1.240 | 1.240 | 1.240 | 1.116 | 0 |
| 2022-09-14 | 1.240 | 1.240 | 1.240 | 1.240 | 1.116 | 0 |
| 2022-09-13 | 1.240 | 1.240 | 1.240 | 1.240 | 1.116 | 0 |
| 2022-09-09 | 1.240 | 1.240 | 1.240 | 1.240 | 1.116 | 0 |
| 2022-09-08 | 1.240 | 1.240 | 1.240 | 1.240 | 1.116 | 10,000 |
| 2022-09-07 | 1.240 | 1.240 | 1.240 | 1.240 | 1.116 | 5,000 |
| 2022-09-06 | 1.250 | 1.250 | 1.250 | 1.250 | 1.125 | 0 |
| 2022-09-05 | 1.250 | 1.250 | 1.250 | 1.250 | 1.125 | 25,000 |
| 2022-09-02 | 1.280 | 1.280 | 1.280 | 1.280 | 1.152 | 0 |
| 2022-09-01 | 1.280 | 1.280 | 1.280 | 1.280 | 1.152 | 10,000 |
| 2022-08-31 | 1.280 | 1.280 | 1.280 | 1.280 | 1.152 | 0 |
| 2022-08-30 | 1.250 | 1.250 | 1.250 | 1.250 | 1.125 | 0 |
| 2022-08-29 | 1.270 | 1.270 | 1.250 | 1.250 | 1.125 | 20,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-23 | 0.1000 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.