UK markets close in 3 hours 14 minutes

MECOM Power and Construction Limited (1183.HK)

HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
0.181+0.002 (+1.12%)
At close: 04:08PM HKT
Time period:
20 Jun 2023 - 20 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
DateOpenHighLowClose*Adj. close**Volume
20 Jun 20240.1840.1840.1810.1810.181110,000
19 Jun 20240.1880.1880.1790.1790.179264,250
18 Jun 20240.1840.1850.1780.1850.185319,250
17 Jun 20240.1890.1890.1770.1800.180433,000
14 Jun 20240.1890.1890.1770.1850.185155,750
13 Jun 20240.1900.1900.1770.1860.186286,250
12 Jun 20240.1870.1870.1760.1780.178284,000
11 Jun 20240.1760.1840.1760.1830.183232,750
07 Jun 20240.1890.1890.1750.1800.180422,250
06 Jun 20240.1850.1890.1790.1810.181810,250
05 Jun 20240.1890.1900.1850.1900.190225,000
04 Jun 20240.1930.1930.1920.1920.1926,000
03 Jun 20240.1880.1940.1880.1940.194265,750
31 May 20240.1850.1910.1800.1880.188344,000
30 May 20240.1930.1930.1860.1880.188230,000
29 May 20240.1920.1970.1800.1930.193436,250
28 May 20240.2000.2000.1940.1980.198409,750
27 May 20240.2030.2030.1900.2000.200855,250
24 May 20240.1950.1970.1920.1940.1941,302,000
23 May 20240.2030.2030.1950.1990.199573,250
22 May 20240.1940.2100.1940.2050.2051,111,250
21 May 20240.2020.2020.1980.2000.200931,200
20 May 20240.2050.2090.2000.2050.2051,680,000
17 May 20240.2050.2090.2000.2040.2042,154,750
16 May 20240.1870.2100.1860.2040.2043,813,500
14 May 20240.1810.1860.1810.1860.186655,750
13 May 20240.1800.1840.1800.1810.181423,000
10 May 20240.1850.1890.1780.1800.1801,038,000
09 May 20240.1870.1870.1810.1850.185598,000
08 May 20240.1800.1900.1800.1850.185776,500
07 May 20240.1810.1860.1790.1860.186522,000
06 May 20240.1750.1850.1750.1840.1841,204,250
03 May 20240.1750.1800.1750.1750.1751,543,500
02 May 20240.1690.1780.1650.1750.175892,000
30 Apr 20240.1650.1680.1620.1640.164933,000
29 Apr 20240.1450.1720.1470.1710.1711,794,499
26 Apr 20240.1470.1500.1450.1500.1501,325,500
25 Apr 20240.1450.1480.1440.1470.1472,549,500
24 Apr 20240.1410.1460.1380.1450.1451,625,500
23 Apr 20240.1480.1480.1380.1410.1412,532,000
22 Apr 20240.1520.1560.1460.1510.151728,500
19 Apr 20240.1550.1550.1490.1500.1501,511,500
18 Apr 20240.1630.1630.1500.1570.157897,250
17 Apr 20240.1640.1640.1570.1630.163456,000
16 Apr 20240.1650.1650.1630.1640.164460,250
15 Apr 20240.1690.1700.1630.1660.166670,000
12 Apr 20240.1680.1700.1670.1700.170526,750
11 Apr 20240.1680.1700.1690.1700.17092,500
10 Apr 20240.1690.1710.1680.1700.170904,250
09 Apr 20240.1700.1720.1690.1700.170489,000
08 Apr 20240.1700.1730.1680.1720.172452,000
05 Apr 20240.1690.1740.1680.1730.173470,500
03 Apr 20240.1730.1750.1730.1750.175408,247
02 Apr 20240.1700.1730.1680.1730.173333,250
28 Mar 20240.1700.1770.1660.1740.1741,512,000
27 Mar 20240.1790.1790.1700.1720.172524,000
26 Mar 20240.1710.1750.1700.1750.175716,250
25 Mar 20240.1710.1740.1690.1740.174179,000
22 Mar 20240.1750.1750.1710.1740.174645,500
21 Mar 20240.1730.1790.1720.1770.177355,500
20 Mar 20240.1730.1830.1710.1770.177308,750
19 Mar 20240.1780.1790.1710.1780.178848,000
18 Mar 20240.1710.1940.1700.1840.1841,112,850
15 Mar 20240.1710.1770.1680.1740.1741,131,000
14 Mar 20240.1780.1830.1690.1770.177451,250
13 Mar 20240.1740.1760.1680.1750.175632,000
12 Mar 20240.1710.1740.1700.1740.1741,184,000
11 Mar 20240.1720.1770.1700.1740.174813,250
08 Mar 20240.1770.1800.1710.1720.172806,000
07 Mar 20240.1770.1800.1680.1770.1772,670,750
06 Mar 20240.1720.1770.1690.1770.177533,000
05 Mar 20240.1800.1840.1700.1780.1781,388,750
04 Mar 20240.1820.1900.1780.1850.1851,209,250
01 Mar 20240.1810.1930.1810.1880.188516,998
29 Feb 20240.1920.1920.1830.1850.1851,439,850
28 Feb 20240.1900.1940.1860.1930.1931,886,500
27 Feb 20240.1920.1950.1900.1930.193793,750
26 Feb 20240.1950.1960.1860.1950.195202,000
23 Feb 20240.1930.2000.1900.1950.1952,139,000
22 Feb 20240.1900.2020.1900.1980.198647,000
21 Feb 20240.1960.2090.1890.1960.1962,748,247
20 Feb 20240.1960.2080.1900.2010.201572,500
19 Feb 20240.2030.2050.2000.2040.2041,095,500
16 Feb 20240.1860.2090.1860.2020.20236,669,100
15 Feb 20240.1810.1830.1760.1820.1821,027,250
14 Feb 20240.1830.1910.1820.1830.183394,500
09 Feb 20240.1870.1870.1870.1870.187-
08 Feb 20240.1730.1950.1690.1840.1844,749,250
07 Feb 20240.1610.2020.1610.1740.1749,910,000
06 Feb 20240.1790.1820.1530.1580.15815,154,000
05 Feb 20240.2750.2850.1700.1790.17918,354,750
02 Feb 20240.3000.3000.2800.2850.2851,835,750
01 Feb 20240.2950.3000.2850.2950.295546,000
31 Jan 20240.2950.3100.2850.2900.2903,596,000
30 Jan 20240.3050.3100.2950.2950.295825,000
29 Jan 20240.3000.3100.2950.3050.305614,000
26 Jan 20240.2950.3000.2950.3000.3001,028,000
25 Jan 20240.3000.3100.2950.3050.305607,000
24 Jan 20240.3100.3150.2900.3050.3051,382,000
23 Jan 20240.3000.3100.2900.3100.3101,282,250
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...