Mirxes Holding Company Limited (HKG:2629)
Hong Kong · Delayed Price · Currency is HKD 30.65
+0.10 (0.33%)
At close: Aug 1, 2025, 4:00 PM HKT
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 30.70 | 31.00 | 30.40 | 30.65 | - | 0.33% | 481,500 |
| Jul 31, 2025 | 30.75 | 30.85 | 30.25 | 30.55 | - | -0.65% | 187,000 |
| Jul 30, 2025 | 30.60 | 31.00 | 30.30 | 30.75 | - | -0.81% | 318,900 |
| Jul 29, 2025 | 30.60 | 31.15 | 30.30 | 31.00 | - | 1.47% | 171,700 |
| Jul 28, 2025 | 30.85 | 31.30 | 30.40 | 30.55 | - | -0.81% | 485,700 |
| Jul 25, 2025 | 30.75 | 30.80 | 30.25 | 30.80 | - | 0.82% | 156,300 |
| Jul 24, 2025 | 31.25 | 31.90 | 30.15 | 30.55 | - | -0.97% | 581,500 |
| Jul 23, 2025 | 31.85 | 32.00 | 30.55 | 30.85 | - | -3.14% | 232,000 |
| Jul 22, 2025 | 30.50 | 32.10 | 30.50 | 31.85 | - | 2.91% | 294,900 |
| Jul 21, 2025 | 31.55 | 31.80 | 30.65 | 30.95 | - | -1.43% | 507,500 |
| Jul 18, 2025 | 32.85 | 32.85 | 31.05 | 31.40 | - | -4.85% | 469,200 |
| Jul 17, 2025 | 32.70 | 34.10 | 32.10 | 33.00 | - | 1.85% | 946,800 |
| Jul 16, 2025 | 31.55 | 33.65 | 31.55 | 32.40 | - | 1.73% | 593,100 |
| Jul 15, 2025 | 30.90 | 32.05 | 30.05 | 31.85 | - | 3.24% | 1,223,540 |
| Jul 14, 2025 | 30.95 | 31.10 | 30.35 | 30.85 | - | - | 248,800 |
| Jul 11, 2025 | 31.05 | 31.45 | 30.35 | 30.85 | - | -0.48% | 449,600 |
| Jul 10, 2025 | 31.30 | 32.30 | 30.80 | 31.00 | - | -1.12% | 289,100 |
| Jul 9, 2025 | 31.30 | 31.75 | 31.00 | 31.35 | - | 0.48% | 312,200 |
| Jul 8, 2025 | 31.20 | 31.65 | 30.55 | 31.20 | - | 0.65% | 494,000 |
| Jul 7, 2025 | 32.70 | 32.85 | 30.10 | 31.00 | - | -5.63% | 616,700 |
| Jul 4, 2025 | 32.05 | 34.00 | 31.40 | 32.85 | - | 1.55% | 346,600 |
| Jul 3, 2025 | 33.00 | 33.50 | 31.75 | 32.35 | - | -1.37% | 602,700 |
| Jul 2, 2025 | 34.55 | 35.00 | 32.55 | 32.80 | - | -4.93% | 1,004,000 |
| Jun 30, 2025 | 34.55 | 35.50 | 34.10 | 34.50 | - | 0.15% | 999,800 |
| Jun 27, 2025 | 33.85 | 35.40 | 33.65 | 34.45 | - | 2.38% | 1,361,500 |
| Jun 26, 2025 | 34.00 | 34.05 | 33.30 | 33.65 | - | -0.88% | 1,165,000 |
| Jun 25, 2025 | 34.00 | 34.20 | 33.70 | 33.95 | - | -0.59% | 898,100 |
| Jun 24, 2025 | 33.85 | 34.30 | 33.30 | 34.15 | - | 1.49% | 1,252,900 |
| Jun 23, 2025 | 34.40 | 34.40 | 33.30 | 33.65 | - | -2.89% | 1,023,000 |
| Jun 20, 2025 | 34.10 | 35.40 | 34.10 | 34.65 | - | 0.73% | 1,148,500 |
| Jun 19, 2025 | 33.65 | 35.95 | 33.65 | 34.40 | - | -0.29% | 1,562,800 |
| Jun 18, 2025 | 30.30 | 34.80 | 30.10 | 34.50 | - | 14.05% | 2,592,260 |
| Jun 17, 2025 | 29.45 | 32.55 | 29.30 | 30.25 | - | 2.89% | 2,160,826 |
| Jun 16, 2025 | 29.15 | 29.50 | 29.00 | 29.40 | - | 1.03% | 1,419,800 |
| Jun 13, 2025 | 29.15 | 29.45 | 28.85 | 29.10 | - | -0.17% | 1,038,500 |
| Jun 12, 2025 | 29.05 | 29.25 | 28.75 | 29.15 | - | 0.17% | 1,358,800 |
| Jun 11, 2025 | 29.05 | 29.55 | 28.85 | 29.10 | - | 0.52% | 1,077,900 |
| Jun 10, 2025 | 29.25 | 29.25 | 28.80 | 28.95 | - | -0.69% | 1,428,500 |
| Jun 9, 2025 | 29.60 | 29.60 | 28.95 | 29.15 | - | -1.52% | 1,756,000 |
| Jun 6, 2025 | 29.40 | 29.65 | 29.05 | 29.60 | - | 0.51% | 1,448,100 |
| Jun 5, 2025 | 29.60 | 30.20 | 29.45 | 29.45 | - | -1.51% | 1,271,060 |
| Jun 4, 2025 | 28.60 | 30.30 | 28.55 | 29.90 | - | 4.73% | 2,420,260 |
| Jun 3, 2025 | 28.55 | 29.10 | 28.50 | 28.55 | - | -0.70% | 1,720,500 |
| Jun 2, 2025 | 29.00 | 29.00 | 27.05 | 28.75 | - | -1.54% | 988,600 |
| May 30, 2025 | 29.50 | 29.85 | 29.20 | 29.20 | - | -1.68% | 1,810,600 |
| May 29, 2025 | 30.30 | 30.30 | 29.25 | 29.70 | - | -1.00% | 2,284,100 |
| May 28, 2025 | 29.50 | 30.30 | 29.25 | 30.00 | - | 1.69% | 2,659,500 |
| May 27, 2025 | 29.25 | 29.80 | 29.00 | 29.50 | - | 1.20% | 2,589,040 |
| May 26, 2025 | 30.10 | 30.55 | 29.00 | 29.15 | - | -2.83% | 3,982,460 |