Mirxes Holding Company Limited (HKG:2629)
Hong Kong · Delayed Price · Currency is HKD 41.20
-1.28 (-3.01%)
Last updated: Jan 21, 2026, 2:07 PM HKT
Mirxes Holding Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 20, 2026 | 41.80 | 43.48 | 41.16 | 42.48 | 42.48 | 0.57% | 356,200 |
| Jan 19, 2026 | 41.50 | 43.46 | 41.46 | 42.24 | 42.24 | 1.78% | 455,300 |
| Jan 16, 2026 | 45.00 | 45.00 | 41.12 | 41.50 | 41.50 | -6.66% | 450,400 |
| Jan 15, 2026 | 42.50 | 45.50 | 41.28 | 44.46 | 44.46 | 7.29% | 521,100 |
| Jan 14, 2026 | 43.10 | 43.10 | 40.52 | 41.44 | 41.44 | -3.85% | 443,200 |
| Jan 13, 2026 | 45.12 | 45.72 | 40.80 | 43.10 | 43.10 | -4.43% | 1,069,700 |
| Jan 12, 2026 | 46.00 | 46.00 | 44.74 | 45.10 | 45.10 | -0.66% | 443,000 |
| Jan 9, 2026 | 43.80 | 46.98 | 43.50 | 45.40 | 45.40 | 2.95% | 350,000 |
| Jan 8, 2026 | 42.50 | 44.50 | 41.82 | 44.10 | 44.10 | 3.76% | 403,500 |
| Jan 7, 2026 | 40.50 | 43.30 | 40.40 | 42.50 | 42.50 | 4.99% | 469,400 |
| Jan 6, 2026 | 41.86 | 41.86 | 40.02 | 40.48 | 40.48 | -3.25% | 363,200 |
| Jan 5, 2026 | 43.02 | 43.02 | 41.84 | 41.84 | 41.84 | -2.70% | 239,700 |
| Jan 2, 2026 | 46.00 | 46.00 | 42.58 | 43.00 | 43.00 | -2.36% | 62,800 |
| Dec 31, 2025 | 44.86 | 44.86 | 43.14 | 44.04 | 44.04 | 0.09% | 289,300 |
| Dec 30, 2025 | 45.00 | 45.18 | 42.52 | 44.00 | 44.00 | -2.61% | 346,700 |
| Dec 29, 2025 | 46.08 | 47.00 | 44.48 | 45.18 | 45.18 | -1.95% | 382,500 |
| Dec 24, 2025 | 46.28 | 46.88 | 45.32 | 46.08 | 46.08 | -0.43% | 245,600 |
| Dec 23, 2025 | 48.80 | 48.80 | 45.60 | 46.28 | 46.28 | -2.28% | 135,100 |
| Dec 22, 2025 | 46.60 | 48.30 | 45.44 | 47.36 | 47.36 | 0.51% | 203,600 |
| Dec 19, 2025 | 48.30 | 48.72 | 46.58 | 47.12 | 47.12 | -2.44% | 341,600 |
| Dec 18, 2025 | 48.80 | 48.80 | 47.70 | 48.30 | 48.30 | -1.02% | 167,600 |
| Dec 17, 2025 | 49.86 | 49.86 | 48.70 | 48.80 | 48.80 | -1.81% | 301,956 |
| Dec 16, 2025 | 50.00 | 50.00 | 48.56 | 49.70 | 49.70 | -0.60% | 223,400 |
| Dec 15, 2025 | 51.70 | 51.70 | 49.42 | 50.00 | 50.00 | -1.96% | 509,800 |
| Dec 12, 2025 | 50.00 | 51.00 | 47.38 | 51.00 | 51.00 | 3.03% | 460,000 |
| Dec 11, 2025 | 50.25 | 50.25 | 48.62 | 49.50 | 49.50 | -1.49% | 951,900 |
| Dec 10, 2025 | 49.00 | 52.00 | 49.00 | 50.25 | 50.25 | -0.69% | 1,261,920 |
| Dec 9, 2025 | 53.95 | 53.95 | 47.14 | 50.60 | 50.60 | -5.15% | 3,632,620 |
| Dec 8, 2025 | 52.30 | 54.80 | 50.05 | 53.35 | 53.35 | 3.39% | 2,298,600 |
| Dec 5, 2025 | 52.10 | 52.90 | 50.00 | 51.60 | 51.60 | -0.96% | 1,942,820 |
| Dec 4, 2025 | 52.00 | 52.75 | 49.94 | 52.10 | 52.10 | 1.17% | 1,183,200 |
| Dec 3, 2025 | 52.30 | 53.80 | 50.80 | 51.50 | 51.50 | 0.10% | 1,074,300 |
| Dec 2, 2025 | 53.30 | 53.30 | 50.80 | 51.45 | 51.45 | -2.92% | 198,200 |
| Dec 1, 2025 | 53.00 | 53.00 | 51.65 | 53.00 | 53.00 | 0.95% | 128,500 |
| Nov 28, 2025 | 56.50 | 56.50 | 52.15 | 52.50 | 52.50 | -2.78% | 177,000 |
| Nov 27, 2025 | 51.00 | 54.60 | 51.00 | 54.00 | 54.00 | -0.55% | 194,000 |
| Nov 26, 2025 | 55.75 | 56.65 | 53.55 | 54.30 | 54.30 | -2.51% | 375,900 |
| Nov 25, 2025 | 53.10 | 56.40 | 53.10 | 55.70 | 55.70 | 3.44% | 412,097 |
| Nov 24, 2025 | 53.00 | 56.70 | 52.80 | 53.85 | 53.85 | 2.57% | 721,500 |
| Nov 21, 2025 | 50.75 | 54.00 | 50.05 | 52.50 | 52.50 | 3.35% | 1,087,560 |
| Nov 20, 2025 | 53.90 | 54.85 | 50.60 | 50.80 | 50.80 | -5.75% | 748,300 |
| Nov 19, 2025 | 53.80 | 56.40 | 52.60 | 53.90 | 53.90 | 0.75% | 656,800 |
| Nov 18, 2025 | 58.90 | 58.90 | 50.80 | 53.50 | 53.50 | -7.92% | 1,544,100 |
| Nov 17, 2025 | 63.95 | 64.05 | 57.10 | 58.10 | 58.10 | -3.01% | 983,100 |
| Nov 14, 2025 | 62.15 | 62.15 | 59.00 | 59.90 | 59.90 | -3.07% | 823,200 |
| Nov 13, 2025 | 63.25 | 63.25 | 61.10 | 61.80 | 61.80 | -0.56% | 629,000 |
| Nov 12, 2025 | 64.00 | 65.30 | 61.20 | 62.15 | 62.15 | -2.43% | 414,600 |
| Nov 11, 2025 | 63.20 | 66.00 | 62.30 | 63.70 | 63.70 | 0.79% | 878,600 |
| Nov 10, 2025 | 64.00 | 65.45 | 60.50 | 63.20 | 63.20 | -1.02% | 311,900 |
| Nov 7, 2025 | 63.80 | 64.85 | 61.95 | 63.85 | 63.85 | 1.92% | 401,300 |