Mirxes Holding Company Limited (HKG:2629)
Hong Kong
· Delayed Price · Currency is HKD 51.60
-0.50 (-0.96%)
At close: Dec 5, 2025
Mirxes Holding Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 6, 2025 | 63.85 | 64.30 | 61.50 | 62.65 | 62.65 | -1.42% | 460,100 |
| Nov 5, 2025 | 63.60 | 64.25 | 61.80 | 63.55 | 63.55 | -0.08% | 280,400 |
| Nov 4, 2025 | 67.20 | 67.50 | 63.60 | 63.60 | 63.60 | -6.06% | 588,300 |
| Nov 3, 2025 | 68.50 | 69.40 | 66.35 | 67.70 | 67.70 | -0.37% | 317,000 |
| 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 |