Mirxes Holding Company Limited (HKG:2629)
Hong Kong
· Delayed Price · Currency is HKD 14.60
-0.21 (-1.42%)
Last updated: Mar 10, 2026, 2:45 PM HKT
Mirxes Holding Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 14.93 | 15.28 | 14.40 | 14.64 | - | -1.15% | 2,952,000 |
| Mar 9, 2026 | 15.39 | 15.39 | 14.41 | 14.81 | 14.81 | -2.89% | 2,948,900 |
| Mar 6, 2026 | 16.00 | 16.30 | 14.62 | 15.25 | 15.25 | 0.26% | 9,463,700 |
| Mar 5, 2026 | 14.41 | 16.63 | 14.02 | 15.21 | 15.21 | 8.72% | 13,236,840 |
| Mar 4, 2026 | 15.40 | 15.42 | 13.79 | 13.99 | 13.99 | -8.20% | 4,304,000 |
| Mar 3, 2026 | 16.16 | 16.16 | 15.04 | 15.24 | 15.24 | -5.69% | 3,178,000 |
| Mar 2, 2026 | 16.85 | 16.85 | 15.63 | 16.16 | 16.16 | -4.72% | 3,483,200 |
| Feb 27, 2026 | 17.50 | 17.88 | 16.65 | 16.96 | 16.96 | -1.57% | 5,841,297 |
| Feb 26, 2026 | 17.70 | 17.70 | 16.95 | 17.23 | 17.23 | -1.54% | 4,697,000 |
| Feb 25, 2026 | 18.49 | 18.49 | 17.28 | 17.50 | 17.50 | -2.78% | 3,631,200 |
| Feb 24, 2026 | 23.00 | 23.00 | 16.88 | 18.00 | 18.00 | -21.67% | 12,915,620 |
| Feb 23, 2026 | 23.74 | 23.74 | 21.44 | 22.98 | 22.98 | -2.13% | 1,139,600 |
| Feb 20, 2026 | 23.50 | 23.94 | 22.50 | 23.48 | 23.48 | -0.09% | 741,900 |
| Feb 16, 2026 | 22.88 | 23.50 | 22.00 | 23.50 | 23.50 | 6.33% | 423,700 |
| Feb 13, 2026 | 22.62 | 22.62 | 20.92 | 22.10 | 22.10 | -2.21% | 2,275,700 |
| Feb 12, 2026 | 24.00 | 24.38 | 22.38 | 22.60 | 22.60 | -5.83% | 3,846,400 |
| Feb 11, 2026 | 25.04 | 28.00 | 23.50 | 24.00 | 24.00 | 1.18% | 5,736,200 |
| Feb 10, 2026 | 24.60 | 24.64 | 23.56 | 23.72 | 23.72 | -1.66% | 4,341,200 |
| Feb 9, 2026 | 23.88 | 24.46 | 23.70 | 24.12 | 24.12 | 1.77% | 5,492,000 |
| Feb 6, 2026 | 27.90 | 28.08 | 23.70 | 23.70 | 23.70 | -15.05% | 5,263,100 |
| Feb 5, 2026 | 32.00 | 32.00 | 26.20 | 27.90 | 27.90 | -12.81% | 3,853,800 |
| Feb 4, 2026 | 32.70 | 32.74 | 31.80 | 32.00 | 32.00 | -1.72% | 830,300 |
| Feb 3, 2026 | 32.88 | 32.96 | 32.14 | 32.56 | 32.56 | -1.45% | 491,100 |
| Feb 2, 2026 | 33.96 | 34.90 | 31.98 | 33.04 | 33.04 | -2.71% | 800,800 |
| Jan 30, 2026 | 34.78 | 34.78 | 32.98 | 33.96 | 33.96 | -1.05% | 1,792,300 |
| Jan 29, 2026 | 36.88 | 36.88 | 32.00 | 34.32 | 34.32 | -6.94% | 3,395,300 |
| Jan 28, 2026 | 33.98 | 37.48 | 33.76 | 36.88 | 36.88 | 7.77% | 1,601,600 |
| Jan 27, 2026 | 37.00 | 37.46 | 31.60 | 34.22 | 34.22 | -5.47% | 2,100,000 |
| Jan 26, 2026 | 40.12 | 41.00 | 36.00 | 36.20 | 36.20 | -11.71% | 804,500 |
| Jan 23, 2026 | 41.60 | 42.30 | 40.08 | 41.00 | 41.00 | -1.44% | 921,800 |
| Jan 22, 2026 | 43.00 | 43.00 | 40.70 | 41.60 | 41.60 | -4.06% | 950,200 |
| Jan 21, 2026 | 43.00 | 44.60 | 40.90 | 43.36 | 43.36 | 2.07% | 479,400 |
| Jan 20, 2026 | 41.80 | 43.48 | 41.16 | 42.48 | 42.48 | 0.57% | 356,200 |
| Jan 19, 2026 | 41.50 | 43.46 | 41.46 | 42.24 | 42.24 | 1.78% | 455,300 |
| Jan 16, 2026 | 45.00 | 45.00 | 41.12 | 41.50 | 41.50 | -6.66% | 450,400 |
| Jan 15, 2026 | 42.50 | 45.50 | 41.28 | 44.46 | 44.46 | 7.29% | 521,100 |
| Jan 14, 2026 | 43.10 | 43.10 | 40.52 | 41.44 | 41.44 | -3.85% | 443,200 |
| Jan 13, 2026 | 45.12 | 45.72 | 40.80 | 43.10 | 43.10 | -4.43% | 1,069,700 |
| Jan 12, 2026 | 46.00 | 46.00 | 44.74 | 45.10 | 45.10 | -0.66% | 443,000 |
| Jan 9, 2026 | 43.80 | 46.98 | 43.50 | 45.40 | 45.40 | 2.95% | 350,000 |
| Jan 8, 2026 | 42.50 | 44.50 | 41.82 | 44.10 | 44.10 | 3.76% | 403,500 |
| Jan 7, 2026 | 40.50 | 43.30 | 40.40 | 42.50 | 42.50 | 4.99% | 469,400 |
| Jan 6, 2026 | 41.86 | 41.86 | 40.02 | 40.48 | 40.48 | -3.25% | 363,200 |
| Jan 5, 2026 | 43.02 | 43.02 | 41.84 | 41.84 | 41.84 | -2.70% | 239,700 |
| Jan 2, 2026 | 46.00 | 46.00 | 42.58 | 43.00 | 43.00 | -2.36% | 62,800 |
| Dec 31, 2025 | 44.86 | 44.86 | 43.14 | 44.04 | 44.04 | 0.09% | 289,300 |
| Dec 30, 2025 | 45.00 | 45.18 | 42.52 | 44.00 | 44.00 | -2.61% | 346,700 |
| Dec 29, 2025 | 46.08 | 47.00 | 44.48 | 45.18 | 45.18 | -1.95% | 382,500 |
| Dec 24, 2025 | 46.28 | 46.88 | 45.32 | 46.08 | 46.08 | -0.43% | 245,600 |
| Dec 23, 2025 | 48.80 | 48.80 | 45.60 | 46.28 | 46.28 | -2.28% | 135,100 |
| Dec 22, 2025 | 46.60 | 48.30 | 45.44 | 47.36 | 47.36 | 0.51% | 203,600 |
| Dec 19, 2025 | 48.30 | 48.72 | 46.58 | 47.12 | 47.12 | -2.44% | 341,600 |
| Dec 18, 2025 | 48.80 | 48.80 | 47.70 | 48.30 | 48.30 | -1.02% | 167,600 |
| Dec 17, 2025 | 49.86 | 49.86 | 48.70 | 48.80 | 48.80 | -1.81% | 301,956 |
| Dec 16, 2025 | 50.00 | 50.00 | 48.56 | 49.70 | 49.70 | -0.60% | 223,400 |
| Dec 15, 2025 | 51.70 | 51.70 | 49.42 | 50.00 | 50.00 | -1.96% | 509,800 |
| Dec 12, 2025 | 50.00 | 51.00 | 47.38 | 51.00 | 51.00 | 3.03% | 460,000 |
| Dec 11, 2025 | 50.25 | 50.25 | 48.62 | 49.50 | 49.50 | -1.49% | 951,900 |
| Dec 10, 2025 | 49.00 | 52.00 | 49.00 | 50.25 | 50.25 | -0.69% | 1,261,920 |
| Dec 9, 2025 | 53.95 | 53.95 | 47.14 | 50.60 | 50.60 | -5.15% | 3,632,620 |
| Dec 8, 2025 | 52.30 | 54.80 | 50.05 | 53.35 | 53.35 | 3.39% | 2,298,600 |
| 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 |