Miko International Holdings Limited (1247.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
At close: 03:45PM HKT
Time period:
17 June 2023 - 17 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 June 2024 | 1.420 | 1.430 | 1.410 | 1.420 | 1.420 | 1,123,200 |
| 14 June 2024 | 1.500 | 1.510 | 1.410 | 1.420 | 1.420 | 985,200 |
| 13 June 2024 | 1.400 | 1.500 | 1.380 | 1.500 | 1.500 | 1,137,800 |
| 12 June 2024 | 1.430 | 1.440 | 1.380 | 1.390 | 1.390 | 990,000 |
| 11 June 2024 | 1.440 | 1.450 | 1.420 | 1.420 | 1.420 | 348,000 |
| 07 June 2024 | 1.420 | 1.450 | 1.400 | 1.430 | 1.430 | 866,200 |
| 06 June 2024 | 1.430 | 1.570 | 1.410 | 1.430 | 1.430 | 2,107,800 |
| 05 June 2024 | 1.470 | 1.480 | 1.410 | 1.430 | 1.430 | 898,000 |
| 04 June 2024 | 1.430 | 1.490 | 1.400 | 1.490 | 1.490 | 1,778,800 |
| 03 June 2024 | 1.350 | 1.430 | 1.310 | 1.430 | 1.430 | 1,578,000 |
| 31 May 2024 | 1.270 | 1.340 | 1.270 | 1.330 | 1.330 | 960,000 |
| 30 May 2024 | 1.240 | 1.260 | 1.200 | 1.260 | 1.260 | 738,000 |
| 29 May 2024 | 1.260 | 1.260 | 1.240 | 1.240 | 1.240 | 942,000 |
| 28 May 2024 | 1.220 | 1.260 | 1.210 | 1.260 | 1.260 | 1,098,000 |
| 27 May 2024 | 1.200 | 1.230 | 1.200 | 1.220 | 1.220 | 504,200 |
| 24 May 2024 | 1.200 | 1.230 | 1.180 | 1.230 | 1.230 | 354,000 |
| 23 May 2024 | 1.200 | 1.220 | 1.170 | 1.220 | 1.220 | 428,800 |
| 22 May 2024 | 1.230 | 1.230 | 1.170 | 1.230 | 1.230 | 460,000 |
| 21 May 2024 | 1.170 | 1.240 | 1.170 | 1.230 | 1.230 | 690,800 |
| 20 May 2024 | 1.100 | 1.190 | 1.080 | 1.180 | 1.180 | 817,000 |
| 17 May 2024 | 1.040 | 1.120 | 1.040 | 1.110 | 1.110 | 654,200 |
| 16 May 2024 | 1.030 | 1.080 | 1.020 | 1.040 | 1.040 | 224,600 |
| 14 May 2024 | 1.010 | 1.070 | 0.990 | 1.040 | 1.040 | 721,400 |
| 13 May 2024 | 0.940 | 1.030 | 0.940 | 1.030 | 1.030 | 660,000 |
| 10 May 2024 | 0.920 | 1.010 | 0.890 | 0.970 | 0.970 | 832,200 |
| 09 May 2024 | 0.940 | 1.450 | 0.920 | 0.950 | 0.950 | 6,500,200 |
| 08 May 2024 | 0.850 | 0.850 | 0.820 | 0.820 | 0.820 | 349,600 |
| 07 May 2024 | 0.840 | 0.860 | 0.840 | 0.840 | 0.840 | 90,400 |
| 06 May 2024 | 0.830 | 0.860 | 0.820 | 0.820 | 0.820 | 446,000 |
| 03 May 2024 | 0.860 | 0.860 | 0.830 | 0.830 | 0.830 | 225,600 |
| 02 May 2024 | 0.840 | 0.840 | 0.840 | 0.840 | 0.840 | - |
| 30 Apr 2024 | 0.840 | 0.840 | 0.840 | 0.840 | 0.840 | - |
| 29 Apr 2024 | 0.840 | 0.840 | 0.840 | 0.840 | 0.840 | - |
| 26 Apr 2024 | 0.840 | 0.840 | 0.840 | 0.840 | 0.840 | 18,000 |
| 25 Apr 2024 | 0.850 | 0.850 | 0.830 | 0.840 | 0.840 | 232,000 |
| 24 Apr 2024 | 0.840 | 0.850 | 0.840 | 0.850 | 0.850 | 54,000 |
| 23 Apr 2024 | 0.840 | 0.840 | 0.840 | 0.840 | 0.840 | - |
| 22 Apr 2024 | 0.850 | 0.850 | 0.850 | 0.850 | 0.850 | 10,600 |
| 19 Apr 2024 | 0.850 | 0.850 | 0.850 | 0.850 | 0.850 | - |
| 18 Apr 2024 | 0.870 | 0.870 | 0.860 | 0.860 | 0.860 | 48,000 |
| 17 Apr 2024 | 0.860 | 0.860 | 0.860 | 0.860 | 0.860 | 12,000 |
| 16 Apr 2024 | 0.870 | 0.870 | 0.860 | 0.860 | 0.860 | 24,000 |
| 15 Apr 2024 | 0.880 | 0.880 | 0.870 | 0.870 | 0.870 | 62,000 |
| 12 Apr 2024 | 0.870 | 0.910 | 0.870 | 0.870 | 0.870 | 138,000 |
| 11 Apr 2024 | 0.870 | 0.880 | 0.870 | 0.870 | 0.870 | 52,000 |
| 10 Apr 2024 | 0.920 | 0.920 | 0.890 | 0.890 | 0.890 | 84,000 |
| 09 Apr 2024 | 0.910 | 0.910 | 0.910 | 0.910 | 0.910 | - |
| 08 Apr 2024 | 0.900 | 0.940 | 0.870 | 0.920 | 0.920 | 2,262,000 |
| 05 Apr 2024 | 0.900 | 0.900 | 0.860 | 0.870 | 0.870 | 210,200 |
| 03 Apr 2024 | 0.860 | 0.910 | 0.830 | 0.890 | 0.890 | 2,334,000 |
| 02 Apr 2024 | 0.860 | 0.860 | 0.860 | 0.860 | 0.860 | 444,000 |
| 28 Mar 2024 | 0.850 | 0.910 | 0.850 | 0.870 | 0.870 | 951,000 |
| 27 Mar 2024 | 0.860 | 0.860 | 0.810 | 0.860 | 0.860 | 1,588,000 |
| 26 Mar 2024 | 0.870 | 0.910 | 0.850 | 0.870 | 0.870 | 912,000 |
| 25 Mar 2024 | 0.870 | 0.870 | 0.870 | 0.870 | 0.870 | - |
| 22 Mar 2024 | 0.850 | 0.860 | 0.850 | 0.850 | 0.850 | 240,000 |
| 21 Mar 2024 | 0.860 | 0.860 | 0.850 | 0.850 | 0.850 | 206,000 |
| 20 Mar 2024 | 0.850 | 0.850 | 0.850 | 0.850 | 0.850 | 258,000 |
| 19 Mar 2024 | 0.850 | 0.860 | 0.840 | 0.840 | 0.840 | 319,600 |
| 18 Mar 2024 | 0.840 | 0.860 | 0.840 | 0.860 | 0.860 | 150,000 |
| 15 Mar 2024 | 0.840 | 0.840 | 0.840 | 0.840 | 0.840 | 204,000 |
| 14 Mar 2024 | 0.850 | 0.850 | 0.840 | 0.840 | 0.840 | 360,200 |
| 13 Mar 2024 | 0.840 | 0.870 | 0.820 | 0.840 | 0.840 | 1,338,000 |
| 12 Mar 2024 | 0.860 | 0.860 | 0.830 | 0.830 | 0.830 | 312,000 |
| 11 Mar 2024 | 0.890 | 0.890 | 0.850 | 0.850 | 0.850 | 583,000 |
| 08 Mar 2024 | 0.860 | 0.860 | 0.860 | 0.860 | 0.860 | - |
| 07 Mar 2024 | 0.890 | 0.930 | 0.840 | 0.850 | 0.850 | 624,000 |
| 06 Mar 2024 | 0.850 | 0.850 | 0.850 | 0.850 | 0.850 | - |
| 05 Mar 2024 | 0.850 | 0.860 | 0.840 | 0.860 | 0.860 | 204,000 |
| 04 Mar 2024 | 0.870 | 0.890 | 0.800 | 0.840 | 0.840 | 1,753,200 |
| 01 Mar 2024 | 0.850 | 0.850 | 0.850 | 0.850 | 0.850 | - |
| 29 Feb 2024 | 0.870 | 0.880 | 0.840 | 0.860 | 0.860 | 1,038,000 |
| 28 Feb 2024 | 0.870 | 0.880 | 0.840 | 0.840 | 0.840 | 126,000 |
| 27 Feb 2024 | 0.860 | 0.940 | 0.840 | 0.840 | 0.840 | 1,686,000 |
| 26 Feb 2024 | 0.990 | 0.990 | 0.830 | 0.870 | 0.870 | 1,458,000 |
| 23 Feb 2024 | 0.940 | 0.940 | 0.930 | 0.940 | 0.940 | 192,000 |
| 22 Feb 2024 | 0.940 | 0.940 | 0.940 | 0.940 | 0.940 | - |
| 21 Feb 2024 | 0.910 | 0.950 | 0.910 | 0.950 | 0.950 | 92,600 |
| 20 Feb 2024 | 0.930 | 0.930 | 0.900 | 0.910 | 0.910 | 108,200 |
| 19 Feb 2024 | 0.930 | 0.930 | 0.890 | 0.900 | 0.900 | 144,000 |
| 16 Feb 2024 | 0.910 | 0.970 | 0.910 | 0.950 | 0.950 | 407,400 |
| 15 Feb 2024 | 0.920 | 1.000 | 0.850 | 0.900 | 0.900 | 1,398,000 |
| 14 Feb 2024 | 0.850 | 0.970 | 0.850 | 0.910 | 0.910 | 408,000 |
| 09 Feb 2024 | 0.860 | 0.860 | 0.860 | 0.860 | 0.860 | - |
| 08 Feb 2024 | 1.080 | 1.080 | 0.890 | 0.950 | 0.950 | 1,188,000 |
| 07 Feb 2024 | 0.940 | 1.090 | 0.940 | 1.010 | 1.010 | 1,044,000 |
| 06 Feb 2024 | 1.060 | 1.060 | 0.960 | 0.980 | 0.980 | 696,000 |
| 05 Feb 2024 | 1.040 | 1.220 | 0.960 | 0.980 | 0.980 | 1,176,000 |
| 02 Feb 2024 | 0.950 | 1.260 | 0.950 | 1.060 | 1.060 | 1,644,000 |
| 01 Feb 2024 | 0.930 | 1.190 | 0.930 | 1.050 | 1.050 | 666,000 |
| 31 Jan 2024 | 1.010 | 1.060 | 0.910 | 0.970 | 0.970 | 852,000 |
| 30 Jan 2024 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | - |
| 29 Jan 2024 | 1.060 | 1.170 | 1.040 | 1.140 | 1.140 | 564,200 |
| 26 Jan 2024 | 1.140 | 1.260 | 1.020 | 1.070 | 1.070 | 1,374,000 |
| 25 Jan 2024 | 1.120 | 1.220 | 1.100 | 1.140 | 1.140 | 572,000 |
| 24 Jan 2024 | 1.100 | 1.270 | 1.100 | 1.190 | 1.190 | 492,800 |
| 23 Jan 2024 | 1.090 | 1.260 | 1.090 | 1.190 | 1.190 | 756,000 |
| 22 Jan 2024 | 0.970 | 1.090 | 0.970 | 1.070 | 1.070 | 441,800 |
| 19 Jan 2024 | 0.950 | 1.010 | 0.950 | 1.000 | 1.000 | 354,000 |
| 18 Jan 2024 | 0.950 | 1.020 | 0.910 | 0.950 | 0.950 | 1,158,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.