Mirxes Holding Company Limited (HKG:2629)
Hong Kong · Delayed Price · Currency is HKD 67.95
+3.45 (5.35%)
At close: Oct 31, 2025
Mirxes Holding Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 65.00 | 68.80 | 63.75 | 67.95 | 67.95 | 5.35% | 891,300 |
| Oct 30, 2025 | 66.00 | 67.85 | 63.80 | 64.50 | 64.50 | -1.60% | 1,123,000 |
| Oct 28, 2025 | 64.80 | 70.95 | 63.50 | 65.55 | 65.55 | 1.16% | 1,790,800 |
| Oct 27, 2025 | 64.25 | 65.70 | 61.60 | 64.80 | 64.80 | 1.41% | 1,205,800 |
| Oct 24, 2025 | 66.00 | 66.00 | 63.70 | 63.90 | 63.90 | -1.99% | 394,300 |
| Oct 23, 2025 | 68.60 | 68.60 | 65.00 | 65.20 | 65.20 | -4.96% | 532,600 |
| Oct 22, 2025 | 66.90 | 69.25 | 65.90 | 68.60 | 68.60 | 0.88% | 574,400 |
| Oct 21, 2025 | 69.25 | 70.00 | 66.20 | 68.00 | 68.00 | -1.81% | 724,500 |
| Oct 20, 2025 | 67.45 | 69.60 | 66.75 | 69.25 | 69.25 | 3.75% | 592,100 |
| Oct 17, 2025 | 68.95 | 73.20 | 65.70 | 66.75 | 66.75 | -5.45% | 1,173,000 |
| Oct 16, 2025 | 69.10 | 72.60 | 67.25 | 70.60 | 70.60 | 3.67% | 1,488,300 |
| Oct 15, 2025 | 68.65 | 70.80 | 67.00 | 68.10 | 68.10 | 0.67% | 484,300 |
| Oct 14, 2025 | 68.85 | 71.80 | 65.50 | 67.65 | 67.65 | -0.15% | 551,200 |
| Oct 13, 2025 | 64.85 | 67.75 | 62.30 | 67.75 | 67.75 | 0.44% | 1,314,500 |
| Oct 10, 2025 | 70.95 | 70.95 | 66.85 | 67.45 | 67.45 | -3.44% | 852,700 |
| Oct 9, 2025 | 74.45 | 74.45 | 65.00 | 69.85 | 69.85 | -5.16% | 2,917,300 |
| Oct 8, 2025 | 74.00 | 75.00 | 70.30 | 73.65 | 73.65 | -0.87% | 660,100 |
| Oct 6, 2025 | 74.00 | 77.30 | 72.60 | 74.30 | 74.30 | 1.30% | 489,000 |
| Oct 3, 2025 | 71.90 | 74.75 | 67.90 | 73.35 | 73.35 | 2.02% | 490,800 |
| Oct 2, 2025 | 62.65 | 74.35 | 62.65 | 71.90 | 71.90 | 17.10% | 1,358,700 |
| Sep 30, 2025 | 59.90 | 66.80 | 58.00 | 61.40 | 61.40 | 6.88% | 3,796,300 |
| Sep 29, 2025 | 58.00 | 59.40 | 56.65 | 57.45 | 57.45 | -0.69% | 779,600 |
| Sep 26, 2025 | 59.60 | 61.20 | 57.50 | 57.85 | 57.85 | -3.18% | 1,587,400 |
| Sep 25, 2025 | 63.15 | 64.15 | 58.80 | 59.75 | 59.75 | -5.08% | 1,468,800 |
| Sep 24, 2025 | 65.75 | 67.35 | 62.50 | 62.95 | 62.95 | -4.26% | 1,759,300 |
| Sep 23, 2025 | 65.00 | 70.10 | 62.85 | 65.75 | 65.75 | -2.38% | 3,748,900 |
| Sep 22, 2025 | 54.55 | 67.35 | 53.05 | 67.35 | 67.35 | 27.68% | 6,949,700 |
| Sep 19, 2025 | 58.00 | 58.00 | 51.50 | 52.75 | 52.75 | -4.95% | 2,697,726 |
| Sep 18, 2025 | 55.00 | 57.70 | 48.80 | 55.50 | 55.50 | 2.21% | 6,566,800 |
| Sep 17, 2025 | 64.70 | 65.65 | 53.70 | 54.30 | 54.30 | -13.67% | 5,265,208 |
| Sep 16, 2025 | 58.35 | 75.25 | 51.70 | 62.90 | 62.90 | 13.54% | 19,308,960 |
| Sep 15, 2025 | 44.50 | 59.50 | 43.40 | 55.40 | 55.40 | 25.91% | 12,678,900 |
| Sep 12, 2025 | 43.98 | 49.44 | 43.08 | 44.00 | 44.00 | 2.37% | 3,581,800 |
| Sep 11, 2025 | 43.98 | 43.98 | 41.24 | 42.98 | 42.98 | -2.94% | 771,000 |
| Sep 10, 2025 | 42.02 | 45.00 | 42.02 | 44.28 | 44.28 | 4.78% | 699,100 |
| Sep 9, 2025 | 41.30 | 44.48 | 41.02 | 42.26 | 42.26 | 2.18% | 726,000 |
| Sep 8, 2025 | 45.52 | 47.26 | 39.00 | 41.36 | 41.36 | -6.80% | 1,864,400 |
| Sep 5, 2025 | 44.22 | 44.98 | 42.90 | 44.38 | 44.38 | 0.63% | 1,509,000 |
| Sep 4, 2025 | 44.86 | 46.08 | 42.80 | 44.10 | 44.10 | -1.56% | 443,544 |
| Sep 3, 2025 | 48.80 | 48.80 | 41.84 | 44.80 | 44.80 | -6.24% | 322,500 |
| Sep 2, 2025 | 47.02 | 49.18 | 47.02 | 47.78 | 47.78 | 0.34% | 304,000 |
| Sep 1, 2025 | 45.00 | 48.12 | 45.00 | 47.62 | 47.62 | 5.82% | 402,000 |
| Aug 29, 2025 | 44.10 | 45.20 | 43.52 | 45.00 | 45.00 | 2.27% | 272,700 |
| Aug 28, 2025 | 46.74 | 46.74 | 42.78 | 44.00 | 44.00 | -5.86% | 331,100 |
| Aug 27, 2025 | 45.90 | 46.90 | 45.10 | 46.74 | 46.74 | 2.01% | 482,350 |
| Aug 26, 2025 | 47.00 | 47.00 | 45.02 | 45.82 | 45.82 | -0.78% | 186,600 |
| Aug 25, 2025 | 46.50 | 47.84 | 46.08 | 46.18 | 46.18 | 0.79% | 365,700 |
| Aug 22, 2025 | 43.80 | 45.88 | 43.28 | 45.82 | 45.82 | 4.85% | 782,000 |
| Aug 21, 2025 | 43.98 | 44.74 | 43.32 | 43.70 | 43.70 | 0.69% | 270,501 |
| Aug 20, 2025 | 48.36 | 48.36 | 42.00 | 43.40 | 43.40 | -10.26% | 794,315 |