MIE Holdings Corporation (HKG:1555)
Hong Kong · Delayed Price · Currency is HKD 0.0280
+0.0010 (3.70%)
May 18, 2026, 4:08 PM HKT
MIE Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.70% | 3,320,000 |
| May 15, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 3,388,000 |
| May 14, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 2,816,000 |
| May 13, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.90% | 6,566,000 |
| May 12, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 1,592,000 |
| May 11, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.33% | 1,608,000 |
| May 8, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.23% | 3,084,000 |
| May 7, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.13% | 3,386,000 |
| May 6, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.03% | 2,072,000 |
| May 5, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 6.45% | 3,974,000 |
| May 4, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.06% | 564,000 |
| Apr 30, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.13% | 2,410,000 |
| Apr 29, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 6.67% | 6,784,000 |
| Apr 28, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.23% | 7,640,000 |
| Apr 27, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.13% | 3,972,000 |
| Apr 24, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -5.88% | 10,872,000 |
| Apr 23, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | 6.25% | 5,900,000 |
| Apr 22, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 2,004,000 |
| Apr 21, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.03% | 8,798,000 |
| Apr 20, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -5.71% | 3,744,000 |
| Apr 17, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 6.06% | 1,892,000 |
| Apr 16, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -8.33% | 14,033,110 |
| Apr 15, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | -2.70% | 15,542,000 |
| Apr 14, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -5.13% | 912,000 |
| Apr 13, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.63% | 7,762,000 |
| Apr 10, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -5.00% | 4,776,000 |
| Apr 9, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 11.11% | 8,766,000 |
| Apr 8, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -7.69% | 9,508,000 |
| Apr 2, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.63% | 14,138,000 |
| Apr 1, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.56% | 7,378,000 |
| Mar 31, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -4.88% | 7,252,000 |
| Mar 30, 2026 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | - | 9,714,000 |
| Mar 27, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.38% | 5,616,000 |
| Mar 26, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 5.00% | 5,876,000 |
| Mar 25, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.56% | 18,132,000 |
| Mar 24, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -11.36% | 9,124,000 |
| Mar 23, 2026 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | 10.00% | 20,982,000 |
| Mar 20, 2026 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -13.04% | 24,408,000 |
| Mar 19, 2026 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 27.78% | 73,600,000 |
| Mar 18, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.70% | 9,174,000 |
| Mar 17, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -7.50% | 9,790,000 |
| Mar 16, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.56% | 6,826,000 |
| Mar 13, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -4.88% | 20,198,000 |
| Mar 12, 2026 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -8.89% | 17,596,000 |
| Mar 11, 2026 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 12.50% | 22,710,000 |
| Mar 10, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -11.11% | 25,154,000 |
| Mar 9, 2026 | 0.05 | 0.06 | 0.04 | 0.05 | 0.05 | 4.65% | 90,978,000 |
| Mar 6, 2026 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -8.51% | 20,534,000 |
| Mar 5, 2026 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 11.90% | 51,056,000 |
| Mar 4, 2026 | 0.06 | 0.06 | 0.04 | 0.04 | 0.04 | -26.32% | 86,828,000 |