Maike Tube Industry Holdings Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-31	1.530	1.610	1.500	1.610	1.160	326,000
2022-05-30	1.520	1.590	1.500	1.590	1.146	168,000
2022-05-27	1.530	1.600	1.500	1.540	1.110	174,000
2022-05-26	1.640	1.640	1.500	1.610	1.160	98,000
2022-05-25	1.580	1.600	1.580	1.600	1.153	16,000
2022-05-24	1.590	1.600	1.580	1.580	1.139	14,000
2022-05-23	1.530	1.590	1.490	1.560	1.124	64,000
2022-05-20	1.500	1.630	1.490	1.630	1.175	82,000
2022-05-19	1.600	1.600	1.600	1.600	1.153	0
2022-05-18	1.600	1.600	1.600	1.600	1.153	0
2022-05-17	1.610	1.610	1.600	1.600	1.153	8,000
2022-05-16	1.600	1.600	1.600	1.600	1.153	0
2022-05-13	1.600	1.600	1.600	1.600	1.153	0
2022-05-12	1.600	1.600	1.600	1.600	1.153	0
2022-05-11	1.640	1.650	1.640	1.650	1.189	10,000
2022-05-10	1.600	1.600	1.600	1.600	1.153	0
2022-05-06	1.600	1.600	1.600	1.600	1.153	0
2022-05-05	1.600	1.600	1.600	1.600	1.153	0
2022-05-04	1.600	1.600	1.600	1.600	1.153	0
2022-05-03	1.600	1.600	1.600	1.600	1.153	0
2022-04-29	1.640	1.640	1.590	1.600	1.153	10,000
2022-04-28	1.540	1.540	1.540	1.540	1.110	0
2022-04-27	1.530	1.530	1.530	1.530	1.103	0
2022-04-26	1.530	1.530	1.530	1.530	1.103	0
2022-04-25	1.530	1.530	1.530	1.530	1.103	0
2022-04-22	1.530	1.530	1.530	1.530	1.103	0
2022-04-21	1.690	1.690	1.470	1.490	1.074	50,000
2022-04-20	1.640	1.640	1.640	1.640	1.182	0
2022-04-19	1.660	1.680	1.650	1.650	1.189	16,000
2022-04-14	1.610	1.610	1.610	1.610	1.160	0
2022-04-13	1.560	1.560	1.560	1.560	1.124	0
2022-04-12	1.510	1.510	1.510	1.510	1.088	0
2022-04-11	1.510	1.510	1.510	1.510	1.088	0
2022-04-08	1.510	1.510	1.510	1.510	1.088	0
2022-04-07	1.510	1.550	1.510	1.550	1.117	10,000
2022-04-06	1.510	1.510	1.510	1.510	1.088	2,000
2022-04-04	1.550	1.550	1.550	1.550	1.117	0
2022-04-01	1.530	1.530	1.530	1.530	1.103	0
2022-03-31	1.530	1.530	1.530	1.530	1.103	0
2022-03-30	1.550	1.550	1.550	1.550	1.117	0
2022-03-29	1.580	1.580	1.580	1.580	1.139	0
2022-03-28	1.580	1.580	1.580	1.580	1.139	0
2022-03-25	1.580	1.580	1.580	1.580	1.139	0
2022-03-24	1.500	1.610	1.500	1.610	1.160	58,000
2022-03-23	1.420	1.600	1.410	1.600	1.153	154,000
2022-03-22	1.370	1.500	1.370	1.500	1.081	134,000
2022-03-21	1.470	1.470	1.470	1.470	1.059	0
2022-03-18	1.360	1.490	1.340	1.480	1.067	46,000
2022-03-17	1.460	1.460	1.460	1.460	1.052	0
2022-03-16	1.330	1.480	1.330	1.480	1.067	40,000
2022-03-15	1.310	1.320	1.280	1.290	0.930	18,000
2022-03-14	1.400	1.400	1.400	1.400	1.009	0
2022-03-11	1.310	1.400	1.310	1.400	1.009	44,000
2022-03-10	1.310	1.390	1.300	1.350	0.973	20,000
2022-03-09	1.390	1.390	1.390	1.390	1.002	0
2022-03-08	1.320	1.320	1.320	1.320	0.951	0
2022-03-07	1.370	1.400	1.320	1.320	0.951	24,000
2022-03-04	1.320	1.390	1.300	1.370	0.987	84,000
2022-03-03	1.340	1.460	1.320	1.440	1.038	74,000
2022-03-02	1.340	1.340	1.340	1.340	0.966	0

← NewerPage 19 of 21 · 1,233 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-06-11	0.1200 HKD
2024-06-12	0.1200 HKD
2023-06-09	0.1000 HKD
2022-06-10	0.1000 HKD
2021-06-10	0.1200 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.