Miricor Enterprises Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	1.300	1.300	1.300	1.300	1.170	45,000
2022-03-01	1.330	1.360	1.330	1.360	1.224	50,000
2022-02-28	1.330	1.330	1.330	1.330	1.197	0
2022-02-25	1.390	1.390	1.300	1.360	1.224	35,000
2022-02-24	1.400	1.400	1.390	1.390	1.251	35,000
2022-02-23	1.570	1.570	1.460	1.460	1.314	315,000
2022-02-22	1.570	1.570	1.570	1.570	1.413	0
2022-02-21	1.570	1.570	1.570	1.570	1.413	0
2022-02-18	1.570	1.570	1.570	1.570	1.413	0
2022-02-17	1.580	1.580	1.570	1.570	1.413	15,000
2022-02-16	1.580	1.580	1.580	1.580	1.422	10,000
2022-02-15	1.580	1.580	1.580	1.580	1.422	0
2022-02-14	1.580	1.580	1.580	1.580	1.422	0
2022-02-11	1.580	1.580	1.580	1.580	1.422	5,000
2022-02-10	1.600	1.600	1.590	1.590	1.431	40,000
2022-02-09	1.550	1.560	1.510	1.510	1.359	110,000
2022-02-08	1.550	1.550	1.550	1.550	1.395	0
2022-02-07	1.560	1.560	1.560	1.560	1.404	0
2022-02-04	1.560	1.560	1.560	1.560	1.404	0
2022-01-31	1.470	1.590	1.460	1.580	1.422	50,000
2022-01-28	1.480	1.480	1.460	1.460	1.314	30,000
2022-01-27	1.460	1.470	1.460	1.470	1.323	10,000
2022-01-26	1.520	1.520	1.520	1.520	1.368	0
2022-01-25	1.520	1.520	1.520	1.520	1.368	10,000
2022-01-24	1.510	1.510	1.510	1.510	1.359	0
2022-01-21	1.500	1.500	1.500	1.500	1.350	30,000
2022-01-20	1.500	1.500	1.500	1.500	1.350	0
2022-01-19	1.500	1.500	1.500	1.500	1.350	0
2022-01-18	1.500	1.500	1.500	1.500	1.350	20,000
2022-01-17	1.510	1.510	1.510	1.510	1.359	0
2022-01-14	1.500	1.500	1.500	1.500	1.350	20,000
2022-01-13	1.540	1.540	1.500	1.500	1.350	35,000
2022-01-12	1.540	1.540	1.540	1.540	1.386	0
2022-01-11	1.560	1.560	1.560	1.560	1.404	10,000
2022-01-10	1.560	1.560	1.560	1.560	1.404	10,000
2022-01-07	1.560	1.560	1.560	1.560	1.404	5,000
2022-01-06	1.540	1.650	1.520	1.570	1.413	595,000
2022-01-05	1.750	1.750	1.550	1.570	1.413	1,295,000
2022-01-04	1.720	1.830	1.700	1.790	1.611	345,000
2022-01-03	1.700	1.700	1.700	1.700	1.530	0
2021-12-31	1.700	1.700	1.650	1.700	1.530	25,000
2021-12-30	1.630	1.630	1.630	1.630	1.467	0
2021-12-29	1.630	1.630	1.630	1.630	1.467	0
2021-12-28	1.630	1.630	1.630	1.630	1.467	0
2021-12-24	1.630	1.630	1.630	1.630	1.467	5,000
2021-12-23	1.630	1.630	1.630	1.630	1.467	0
2021-12-22	1.630	1.630	1.630	1.630	1.467	10,000
2021-12-21	1.690	1.690	1.690	1.690	1.521	0
2021-12-20	1.630	1.690	1.630	1.690	1.521	25,000
2021-12-17	1.680	1.680	1.680	1.680	1.512	0
2021-12-16	1.680	1.680	1.680	1.680	1.512	20,000
2021-12-15	1.730	1.730	1.730	1.730	1.557	5,000
2021-12-14	1.700	1.740	1.700	1.740	1.566	460,000
2021-12-13	1.680	1.680	1.670	1.670	1.503	10,000
2021-12-10	1.700	1.700	1.700	1.700	1.530	115,000
2021-12-09	1.740	1.770	1.700	1.700	1.530	205,000
2021-12-08	1.720	1.720	1.700	1.700	1.530	525,000
2021-12-07	1.670	1.670	1.670	1.670	1.503	5,000
2021-12-06	1.690	1.690	1.690	1.690	1.521	10,000
2021-12-03	1.720	1.720	1.720	1.720	1.548	0

← NewerPage 20 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.