Miricor Enterprises Holdings Limited: O HKD

Exchange Code Listed Last trade Delisted
HK GEM 08358  2017-01-10  2019-02-15  2019-02-18
HK Main 01827  2019-02-18    
Stock code:

Historic prices

Note: Hit the "total return" button above for a graph. If the market was closed on the last day of the period then the last closing price before that is used. S is the number of days on which the stock was suspended during the period. D is the number of trading days in the period. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price. When sorted by date, period total returns are shown, and you can hit the trade date to see CCASS movements for the period, based on settlement dates.

Download CSV (beta)

Some data are hidden to fit your display. Rotate?

Trade date S D Close Bid Ask Turnover $ Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2025-12-24 0 18 0.950 0.850 0.950 0 0.950 0.850 0.950 - - 1 - -5.00%
2025-11-28 0 20 1.000 - 1.000 11,000 1.000 - 1.000 1.100 1.100 10,000 1.1000 8.70%
2025-10-31 0 20 0.920 - 1.050 63,850 0.920 - 1.050 0.880 0.980 70,000 0.9121 -8.00%
2025-09-30 0 22 1.000 0.980 1.050 98,250 1.000 0.980 1.050 1.000 1.090 95,000 1.0342 -7.41%
2025-08-29 0 21 1.080 1.010 1.080 605,950 1.080 1.010 1.080 1.050 1.110 570,000 1.0631 1.89%
2025-07-31 0 22 1.060 1.050 1.120 80,800 1.060 1.050 1.120 1.050 1.150 75,000 1.0773 -7.02%
2025-06-30 0 21 1.140 1.050 1.140 34,200 1.140 1.050 1.140 1.140 1.140 30,000 1.1400 8.57%
2025-05-30 0 20 1.050 1.000 1.020 261,900 1.050 1.000 1.020 1.010 1.240 230,000 1.1387 -7.89%
2025-04-30 0 19 1.140 1.030 1.140 45,600 1.140 1.030 1.140 1.140 1.140 40,000 1.1400 -2.56%
2025-03-31 0 21 1.170 1.070 - 210,800 1.170 1.070 - 1.050 1.200 180,000 1.1711 4.46%
2025-02-28 0 20 1.120 1.070 1.220 227,350 1.120 1.070 1.220 1.050 1.200 200,000 1.1368 1.82%
2025-01-28 0 19 1.100 1.020 1.300 431,800 1.100 1.020 1.300 1.000 1.200 380,000 1.1363 -5.98%
2024-12-31 0 20 1.170 1.050 1.170 98,600 1.170 1.050 1.170 1.060 1.180 90,000 1.0956 -2.50%
2024-11-29 0 21 1.200 1.050 1.300 307,600 1.200 1.050 1.300 0.990 1.200 265,000 1.1608 9.09%
2024-10-31 0 21 1.100 1.030 - 518,250 1.100 1.030 - 1.100 1.190 470,000 1.1027 0.00%
2024-09-30 0 19 1.100 1.100 1.120 393,200 1.100 1.100 1.120 1.030 1.280 355,000 1.1076 4.76%
2024-08-30 0 22 1.050 0.950 1.080 476,350 1.050 0.950 1.080 1.050 1.350 420,000 1.1342 -9.48%
2024-07-31 0 22 1.160 1.150 1.360 488,250 1.160 1.150 1.360 1.060 1.160 425,000 1.1488 3.57%
2024-06-28 0 19 1.120 1.120 1.170 840,800 1.120 1.120 1.170 1.100 1.220 695,000 1.2098 -2.61%
2024-05-31 0 21 1.150 1.100 1.280 1,309,950 1.150 1.100 1.280 1.150 1.280 1,130,000 1.1592 -5.74%
2024-04-30 0 20 1.220 1.220 1.280 1,114,700 1.220 1.220 1.280 1.220 1.400 860,000 1.2962 -10.95%
2024-03-28 0 20 1.370 1.330 1.520 1,270,850 1.370 1.330 1.520 1.300 1.400 930,000 1.3665 -2.14%
2024-02-29 0 19 1.400 1.370 1.520 288,950 1.400 1.370 1.520 1.350 1.450 205,000 1.4095 -5.41%
2024-01-31 0 22 1.480 1.390 1.520 361,150 1.480 1.390 1.520 1.500 1.520 240,000 1.5048 2.07%
2023-12-29 0 19 1.450 1.370 1.520 4,820,600 1.450 1.370 1.520 1.400 1.460 3,325,000 1.4498 0.69%
2023-11-30 0 22 1.440 1.340 1.500 498,030 1.440 1.340 1.500 1.370 1.450 346,000 1.4394 5.11%
2023-10-31 0 20 1.370 1.350 1.520 1,171,650 1.370 1.350 1.520 1.350 1.380 850,000 1.3784 -0.72%
2023-09-29 0 19 1.380 1.360 1.450 3,176,050 1.380 1.360 1.450 1.320 1.500 2,280,000 1.3930 -1.43%
2023-08-31 0 23 1.400 1.320 1.510 840,550 1.400 1.320 1.510 1.310 1.460 605,000 1.3893 1.45%
2023-07-31 0 20 1.380 1.320 1.420 1,077,200 1.380 1.320 1.420 1.250 1.430 780,000 1.3810 4.55%
2023-06-30 0 21 1.320 1.270 1.500 634,100 1.320 1.270 1.500 1.290 1.330 485,000 1.3074 -1.49%
2023-05-31 0 21 1.340 1.320 1.510 319,350 1.340 1.320 1.510 1.210 1.430 235,000 1.3589 -6.29%
2023-04-28 0 17 1.430 1.310 1.430 556,450 1.430 1.310 1.430 1.300 1.440 400,000 1.3911 7.52%
2023-03-31 0 23 1.330 1.300 1.480 686,100 1.330 1.300 1.480 1.320 1.490 485,000 1.4146 -5.00%
2023-02-28 0 20 1.400 1.310 1.400 337,800 1.400 1.310 1.400 1.300 1.400 250,000 1.3512 -1.41%
2023-01-31 0 18 1.420 1.380 1.450 219,500 1.420 1.380 1.450 1.380 1.520 155,000 1.4161 -2.07%
2022-12-30 0 20 1.450 1.410 1.470 1,018,300 1.450 1.410 1.470 1.200 1.520 735,000 1.3854 8.21%
2022-11-30 0 22 1.340 1.230 1.350 1,529,450 1.340 1.230 1.350 1.200 1.470 1,195,000 1.2799 10.74%
2022-10-31 0 20 1.210 1.210 1.320 772,200 1.210 1.210 1.320 1.170 1.350 605,000 1.2764 0.83%
2022-09-30 0 21 1.200 1.200 1.230 417,150 1.200 1.200 1.230 1.150 1.280 350,000 1.1919 -6.25%
2022-08-31 0 23 1.280 1.280 1.300 2,577,400 1.280 1.280 1.300 1.100 1.320 2,050,000 1.2573 0.00%
2022-07-29 0 20 1.280 1.200 1.380 305,196 1.280 1.200 1.380 1.190 1.320 249,870 1.2214 -2.29%
2022-06-30 0 21 1.310 1.300 1.320 1,094,850 1.310 1.300 1.320 1.150 1.400 855,000 1.2805 9.17%
2022-05-31 0 20 1.200 1.180 1.200 1,027,100 1.200 1.180 1.200 1.180 1.300 835,000 1.2301 -0.83%
2022-04-29 0 18 1.210 1.210 1.260 1,163,250 1.210 1.210 1.260 1.180 1.330 930,000 1.2508 -6.92%
2022-03-31 0 23 1.300 1.250 1.300 1,273,659 1.300 1.250 1.300 1.150 1.360 1,020,050 1.2486 -2.26%
2022-02-28 0 17 1.330 1.300 1.350 845,750 1.330 1.300 1.350 1.300 1.600 565,000 1.4969 -15.82%
2022-01-31 0 21 1.580 1.500 1.580 3,972,200 1.580 1.500 1.580 1.460 1.830 2,465,000 1.6114 -7.06%
2021-12-31 0 22 1.700 1.620 1.720 2,428,050 1.700 1.620 1.720 1.630 1.780 1,425,000 1.7039 0.59%
2021-11-30 0 22 1.690 1.640 1.800 10,635,700 1.690 1.640 1.800 1.540 1.930 5,980,000 1.7785 1.81%
2021-10-29 0 18 1.660 1.590 1.660 2,196,500 1.660 1.590 1.660 1.400 1.800 1,380,000 1.5917 0.61%
2021-09-30 0 21 1.650 1.600 1.650 25,907,850 1.650 1.600 1.650 1.260 2.350 13,495,000 1.9198 28.91%
2021-08-31 0 22 1.280 1.210 1.280 19,882,400 1.280 1.210 1.280 1.040 1.310 21,615,000 0.9198 7.56%
2021-07-30 0 21 1.190 1.060 1.190 1,364,400 1.190 1.060 1.190 1.040 1.340 1,135,000 1.2021 -8.46%
2021-06-30 0 21 1.300 1.300 1.350 7,825,950 1.300 1.300 1.350 1.000 1.410 6,470,000 1.2096 30.00%
2021-05-31 0 20 1.000 0.970 1.000 4,368,100 1.000 0.970 1.000 0.800 1.210 4,275,000 1.0218 19.05%
2021-04-30 0 19 0.840 0.780 0.900 276,750 0.840 0.780 0.900 0.750 0.850 335,000 0.8261 12.00%
2021-03-31 0 23 0.750 0.750 0.800 452,550 0.750 0.750 0.800 0.700 0.850 555,000 0.8154 -11.76%
2021-02-26 0 18 0.850 0.750 0.850 1,965,900 0.850 0.750 0.850 0.480 1.010 2,435,000 0.8074 73.47%
2021-01-29 0 20 0.490 0.490 0.590 499,600 0.490 0.490 0.590 0.480 0.580 895,000 0.5582 -3.92%
2020-12-31 0 22 0.510 0.510 0.550 309,475 0.510 0.510 0.550 0.495 0.600 590,000 0.5245 15.91%
2020-11-30 0 21 0.440 0.440 0.470 137,850 0.440 0.440 0.470 0.440 0.620 250,000 0.5514 -26.67%
2020-10-30 0 18 0.600 0.520 0.600 134,500 0.600 0.520 0.600 0.580 0.600 230,001 0.5848 1.69%
2020-09-30 0 22 0.590 0.530 0.590 168,550 0.590 0.530 0.590 0.500 0.660 290,000 0.5812 1.72%
2020-08-31 0 21 0.580 0.580 0.660 93,700 0.580 0.580 0.660 0.560 0.630 160,000 0.5856 -3.33%
2020-07-31 0 22 0.600 0.550 0.620 426,350 0.600 0.550 0.620 0.530 0.690 710,000 0.6005 -4.76%
2020-06-30 0 21 0.630 0.600 0.800 486,200 0.630 0.600 0.800 0.550 0.800 700,000 0.6946 -3.08%
2020-05-29 0 20 0.650 0.650 0.670 316,000 0.650 0.650 0.670 0.600 0.740 476,000 0.6639 4.84%
2020-04-29 0 19 0.620 0.620 0.670 379,650 0.620 0.620 0.670 0.560 0.710 615,000 0.6173 8.77%
2020-03-31 0 22 0.570 0.570 0.590 667,760 0.570 0.570 0.590 0.560 0.870 986,000 0.6772 -35.23%
2020-02-28 0 20 0.880 0.800 0.880 475,300 0.880 0.800 0.880 0.710 1.000 555,000 0.8564 0.00%
2020-01-31 0 20 0.880 0.870 0.890 1,091,250 0.880 0.870 0.890 0.870 1.160 1,130,000 0.9657 -12.87%
2019-12-31 0 20 1.010 1.000 1.020 534,950 1.010 1.000 1.020 0.780 1.070 540,000 0.9906 -0.98%
2019-11-29 0 21 1.020 0.990 1.150 46,453,520 1.020 0.990 1.150 0.910 1.820 44,774,000 1.0375 9.68%
2019-10-31 0 21 0.930 0.930 1.120 381,200 0.930 0.930 1.120 0.900 1.140 355,000 1.0738 -16.22%
2019-09-30 0 21 1.110 1.110 1.190 801,800 1.110 1.110 1.190 0.980 1.300 690,000 1.1620 1.83%
2019-08-30 0 22 1.090 1.000 1.100 1,413,600 1.090 1.000 1.100 0.910 1.370 1,280,000 1.1044 -14.84%
2019-07-31 0 22 1.280 1.200 1.380 1,393,250 1.280 1.200 1.380 1.250 1.500 995,000 1.4003 -14.67%
2019-06-28 0 19 1.500 1.440 1.500 2,173,350 1.500 1.440 1.500 1.280 1.570 1,475,000 1.4735 11.11%
2019-05-31 0 21 1.350 1.340 1.350 1,147,700 1.350 1.340 1.350 1.290 1.520 860,000 1.3345 -9.40%
2019-04-30 0 19 1.490 1.350 1.490 2,356,950 1.490 1.350 1.490 1.300 1.540 1,615,000 1.4594 3.47%
2019-03-29 0 21 1.440 1.440 1.490 4,570,803 1.440 1.440 1.490 1.420 1.800 2,855,002 1.6010 -20.88%
2019-02-28 0 17 1.820 1.790 1.820 20,000,850 1.820 1.790 1.820 1.750 2.280 9,870,000 2.0264 -12.92%
2019-01-31 0 22 2.090 2.000 2.100 14,332,000 2.090 2.000 2.100 1.700 2.090 7,800,000 1.8374 16.11%
2018-12-31 0 19 1.800 1.740 1.800 4,380,000 1.800 1.740 1.800 1.660 1.900 2,470,000 1.7733 1.69%
2018-11-30 0 22 1.770 1.770 1.950 43,141,543 1.770 1.770 1.950 1.400 1.890 28,475,608 1.5150 24.65%
2018-10-31 0 21 1.420 1.420 1.480 3,039,100 1.420 1.420 1.480 1.400 1.660 2,100,000 1.4472 -18.86%
2018-09-28 0 19 1.750 1.640 1.790 1,158,318 1.750 1.640 1.790 1.500 1.810 711,018 1.6291 0.57%
2018-08-31 0 23 1.740 1.740 1.810 1,710,020 1.740 1.740 1.810 1.730 1.980 925,582 1.8475 -7.45%
2018-07-31 0 21 1.880 1.880 2.030 2,239,840 1.880 1.880 2.030 1.720 2.090 1,174,000 1.9079 -1.05%
2018-06-29 0 20 1.900 1.900 1.940 48,717,310 1.900 1.900 1.940 1.600 2.600 21,367,712 2.2799 6.15%
2018-05-31 0 21 1.790 1.780 1.810 8,384,941 1.790 1.780 1.810 1.250 1.920 5,232,898 1.6024 37.69%
2018-04-30 0 19 1.300 1.250 1.300 1,105,300 1.300 1.250 1.300 1.230 1.320 860,000 1.2852 -0.76%
2018-03-29 0 21 1.310 1.280 1.330 1,587,374 1.310 1.280 1.330 1.230 1.350 1,225,853 1.2949 0.00%
2018-02-28 0 18 1.310 1.310 1.370 1,227,550 1.310 1.310 1.370 1.240 1.380 950,000 1.2922 0.00%
2018-01-31 0 22 1.310 1.310 1.360 2,038,150 1.310 1.310 1.360 1.300 1.410 1,520,000 1.3409 0.77%
2017-12-29 0 19 1.300 1.300 1.600 1,157,250 1.300 1.300 1.600 1.290 1.430 860,000 1.3456 -9.09%
2017-11-30 0 22 1.430 1.410 1.430 3,389,191 1.430 1.410 1.430 1.370 1.750 2,176,147 1.5574 -2.72%
2017-10-31 0 20 1.470 1.470 1.590 19,323,900 1.470 1.470 1.590 1.250 1.850 13,710,000 1.4095 15.75%
2017-09-29 0 21 1.270 1.270 1.290 1,806,954 1.270 1.270 1.290 1.250 1.380 1,385,044 1.3046 -7.30%
2017-08-31 0 22 1.370 1.370 1.400 2,280,100 1.370 1.370 1.400 1.370 1.550 1,570,000 1.4523 -14.38%
2017-07-31 0 21 1.600 1.500 1.600 3,500,400 1.600 1.500 1.600 1.400 1.800 2,135,000 1.6395 -5.88%
2017-06-30 0 22 1.700 1.700 1.730 2,985,690 1.700 1.700 1.730 1.680 1.950 1,650,050 1.8095 -9.09%
2017-05-31 0 20 1.870 1.860 1.900 3,799,950 1.870 1.860 1.900 1.550 2.220 1,910,000 1.9895 -10.53%
2017-04-28 0 17 2.090 2.050 2.120 10,389,171 2.090 2.050 2.120 1.700 2.510 4,765,120 2.1803 -4.57%
2017-03-31 0 23 2.190 2.190 2.200 24,735,830 2.190 2.190 2.200 1.340 2.560 12,494,000 1.9798 -5.19%
2017-02-28 0 20 2.310 2.300 2.310 18,716,300 2.310 2.300 2.310 2.300 2.890 7,190,956 2.6028 -20.34%
2017-01-27 0 14 2.900 2.900 2.910 228,726,963 2.900 2.900 2.910 2.510 5.050 56,507,800 4.0477

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top