Mirxes Holding Company Limited (HKG:2629)
Hong Kong
· Delayed Price · Currency is HKD 57.85
-1.90 (-3.18%)
At close: Sep 26, 2025
Mirxes Holding Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2025 | 46.50 | 48.70 | 45.00 | 48.36 | 48.36 | 5.18% | 434,800 |
| Aug 18, 2025 | 43.34 | 47.80 | 43.34 | 45.98 | 45.98 | 3.98% | 782,300 |
| Aug 15, 2025 | 37.80 | 44.98 | 36.50 | 44.22 | 44.22 | 18.62% | 1,159,600 |
| Aug 14, 2025 | 34.56 | 37.68 | 34.58 | 37.28 | 37.28 | 7.87% | 776,550 |
| Aug 13, 2025 | 32.10 | 34.56 | 32.02 | 34.56 | 34.56 | 6.93% | 394,500 |
| Aug 12, 2025 | 34.20 | 34.20 | 31.76 | 32.32 | 32.32 | -2.53% | 231,600 |
| Aug 11, 2025 | 32.86 | 34.28 | 32.24 | 33.16 | 33.16 | 0.91% | 442,200 |
| Aug 8, 2025 | 32.82 | 33.20 | 32.58 | 32.86 | 32.86 | -1.02% | 166,200 |
| Aug 7, 2025 | 32.88 | 34.38 | 31.90 | 33.20 | 33.20 | 1.22% | 387,270 |
| Aug 6, 2025 | 31.48 | 32.80 | 31.40 | 32.80 | 32.80 | 4.26% | 225,500 |
| Aug 5, 2025 | 31.06 | 31.46 | 30.80 | 31.46 | 31.46 | 0.96% | 172,900 |
| Aug 4, 2025 | 30.50 | 31.40 | 30.30 | 31.16 | 31.16 | 1.66% | 363,900 |
| Aug 1, 2025 | 30.70 | 31.00 | 30.40 | 30.65 | 30.65 | 0.33% | 481,500 |
| Jul 31, 2025 | 30.75 | 30.85 | 30.25 | 30.55 | 30.55 | -0.65% | 187,000 |
| Jul 30, 2025 | 30.60 | 31.00 | 30.30 | 30.75 | 30.75 | -0.81% | 318,900 |
| Jul 29, 2025 | 30.60 | 31.15 | 30.30 | 31.00 | 31.00 | 1.47% | 171,700 |
| Jul 28, 2025 | 30.85 | 31.30 | 30.40 | 30.55 | 30.55 | -0.81% | 485,700 |
| Jul 25, 2025 | 30.75 | 30.80 | 30.25 | 30.80 | 30.80 | 0.82% | 156,300 |
| Jul 24, 2025 | 31.25 | 31.90 | 30.15 | 30.55 | 30.55 | -0.97% | 581,500 |
| Jul 23, 2025 | 31.85 | 32.00 | 30.55 | 30.85 | 30.85 | -3.14% | 232,000 |
| Jul 22, 2025 | 30.50 | 32.10 | 30.50 | 31.85 | 31.85 | 2.91% | 294,900 |
| Jul 21, 2025 | 31.55 | 31.80 | 30.65 | 30.95 | 30.95 | -1.43% | 507,500 |