Miricor Enterprises Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	1.150	1.200	1.150	1.190	1.071	35,000
2022-05-31	1.200	1.200	1.200	1.200	1.080	25,000
2022-05-30	1.180	1.180	1.180	1.180	1.062	10,000
2022-05-27	1.190	1.190	1.180	1.180	1.062	70,000
2022-05-26	1.200	1.200	1.200	1.200	1.080	20,000
2022-05-25	1.210	1.210	1.210	1.210	1.089	20,000
2022-05-24	1.210	1.210	1.210	1.210	1.089	10,000
2022-05-23	1.230	1.230	1.230	1.230	1.107	20,000
2022-05-20	1.220	1.260	1.220	1.260	1.134	175,000
2022-05-19	1.190	1.210	1.190	1.190	1.071	60,000
2022-05-18	1.190	1.220	1.190	1.210	1.089	20,000
2022-05-17	1.200	1.200	1.200	1.200	1.080	20,000
2022-05-16	1.220	1.220	1.220	1.220	1.098	40,000
2022-05-13	1.200	1.230	1.200	1.230	1.107	35,000
2022-05-12	1.240	1.240	1.240	1.240	1.116	0
2022-05-11	1.240	1.240	1.200	1.240	1.116	200,000
2022-05-10	1.240	1.240	1.240	1.240	1.116	0
2022-05-06	1.270	1.270	1.270	1.270	1.143	0
2022-05-05	1.260	1.280	1.260	1.280	1.152	50,000
2022-05-04	1.260	1.260	1.250	1.250	1.125	25,000
2022-05-03	1.220	1.300	1.220	1.260	1.134	35,000
2022-04-29	1.210	1.210	1.210	1.210	1.089	0
2022-04-28	1.180	1.190	1.180	1.190	1.071	5,000
2022-04-27	1.230	1.230	1.230	1.230	1.107	0
2022-04-26	1.300	1.300	1.230	1.230	1.107	65,000
2022-04-25	1.300	1.300	1.300	1.300	1.170	0
2022-04-22	1.300	1.300	1.300	1.300	1.170	0
2022-04-21	1.250	1.300	1.250	1.300	1.170	85,000
2022-04-20	1.250	1.250	1.200	1.200	1.080	10,000
2022-04-19	1.320	1.320	1.320	1.320	1.188	0
2022-04-14	1.220	1.330	1.210	1.320	1.188	265,000
2022-04-13	1.230	1.230	1.220	1.220	1.098	115,000
2022-04-12	1.220	1.220	1.220	1.220	1.098	5,000
2022-04-11	1.240	1.260	1.240	1.260	1.134	50,000
2022-04-08	1.250	1.250	1.220	1.220	1.098	85,000
2022-04-07	1.250	1.250	1.230	1.240	1.116	100,000
2022-04-06	1.250	1.250	1.250	1.250	1.125	85,000
2022-04-04	1.240	1.250	1.240	1.250	1.125	50,000
2022-04-01	1.220	1.220	1.220	1.220	1.098	10,000
2022-03-31	1.210	1.300	1.210	1.300	1.170	25,050
2022-03-30	1.220	1.260	1.220	1.250	1.125	25,000
2022-03-29	1.280	1.280	1.280	1.280	1.152	0
2022-03-28	1.280	1.280	1.280	1.280	1.152	15,000
2022-03-25	1.300	1.300	1.300	1.300	1.170	0
2022-03-24	1.300	1.300	1.300	1.300	1.170	0
2022-03-23	1.300	1.300	1.300	1.300	1.170	0
2022-03-22	1.230	1.300	1.230	1.300	1.170	85,000
2022-03-21	1.250	1.260	1.250	1.260	1.134	105,000
2022-03-18	1.210	1.250	1.210	1.210	1.089	60,000
2022-03-17	1.170	1.200	1.170	1.200	1.080	25,000
2022-03-16	1.160	1.200	1.150	1.200	1.080	80,000
2022-03-15	1.240	1.240	1.240	1.240	1.116	25,000
2022-03-14	1.260	1.260	1.210	1.210	1.089	315,000
2022-03-11	1.240	1.250	1.220	1.250	1.125	85,000
2022-03-10	1.250	1.250	1.250	1.250	1.125	0
2022-03-09	1.300	1.300	1.200	1.200	1.080	30,000
2022-03-08	1.300	1.300	1.300	1.300	1.170	25,000
2022-03-07	1.310	1.310	1.300	1.300	1.170	15,000
2022-03-04	1.300	1.310	1.300	1.310	1.179	10,000
2022-03-03	1.350	1.350	1.350	1.350	1.215	0

← NewerPage 19 of 21 · 1,229 trading daysOlder →

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.