Mexan Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	1.705	1.890	1.705	1.730	1.730	249,600
2026-10-22	1.800	1.875	1.695	1.705	1.705	166,000
2026-10-21	1.935	2.020	1.760	1.800	1.800	348,800
2026-10-20	2.000	2.100	1.905	1.935	1.935	238,000
2026-10-16	2.065	2.145	1.980	1.980	1.980	114,800
2026-10-15	2.085	2.180	2.075	2.075	2.075	174,000
2026-10-14	2.360	2.365	2.170	2.170	2.170	142,000
2026-10-13	2.210	2.350	2.180	2.245	2.245	442,200
2026-10-12	2.385	2.400	2.200	2.215	2.215	248,000
2026-10-09	2.550	2.550	2.385	2.385	2.385	122,000
2026-10-08	2.600	2.615	2.540	2.550	2.550	160,800
2026-10-07	2.745	2.745	2.610	2.615	2.615	186,800
2026-10-06	2.625	2.805	2.555	2.695	2.695	227,600
2026-10-05	2.740	2.740	2.510	2.550	2.550	92,400
2026-10-02	2.580	3.040	2.580	2.630	2.630	1,029,800
2026-09-30	2.700	2.760	2.530	2.530	2.530	254,400
2026-09-29	2.690	2.820	2.595	2.630	2.630	217,600
2026-09-28	2.850	2.930	2.675	2.690	2.690	342,000
2026-09-25	2.930	3.080	2.760	2.760	2.760	233,200
2026-09-24	2.910	3.000	2.820	2.855	2.855	206,000
2026-09-23	3.195	3.260	3.000	3.000	3.000	168,400
2026-09-22	3.170	3.300	3.130	3.195	3.195	165,200
2026-09-21	2.850	3.195	2.805	3.015	3.015	357,240
2026-09-18	3.450	3.450	3.015	3.015	3.015	254,800
2026-09-17	3.450	3.850	2.910	3.280	3.280	863,800
2026-09-16	2.550	3.280	2.550	3.280	3.280	1,506,000
2026-09-15	2.050	2.920	2.050	2.500	2.500	1,588,400
2026-09-14	1.880	2.080	1.820	1.830	1.830	254,000
2026-09-11	1.790	1.840	1.745	1.800	1.800	66,800
2026-09-10	1.770	1.800	1.750	1.755	1.755	40,400
2026-09-09	1.770	1.860	1.770	1.770	1.770	40,400
2026-09-08	1.790	1.810	1.745	1.750	1.750	145,600
2026-09-07	1.740	1.740	1.705	1.720	1.720	45,601
2026-09-04	1.740	1.755	1.740	1.755	1.755	15,200
2026-09-03	1.765	1.765	1.755	1.755	1.755	40,000
2026-09-02	1.715	1.740	1.715	1.725	1.725	70,800
2026-09-01	1.715	1.715	1.715	1.715	1.715	2,000
2026-08-31	1.755	1.760	1.750	1.750	1.750	66,000
2026-08-28	1.700	1.705	1.700	1.705	1.705	9,300
2026-08-27	1.780	1.780	1.710	1.710	1.710	68,800
2026-08-26	1.760	1.770	1.710	1.710	1.710	79,600
2026-08-25	1.680	1.690	1.680	1.690	1.690	14,800
2026-08-24	1.710	1.710	1.680	1.710	1.710	47,200
2026-08-21	1.715	1.715	1.710	1.715	1.715	36,400
2026-08-20	1.730	1.730	1.710	1.715	1.715	49,600
2026-08-19	1.750	1.790	1.705	1.790	1.790	16,000
2026-08-18	1.705	1.790	1.700	1.710	1.710	132,000
2026-08-17	1.645	1.850	1.645	1.690	1.690	217,600
2026-08-14	1.780	1.910	1.640	1.640	1.640	244,000
2026-08-13	1.800	1.800	1.670	1.700	1.700	174,000
2026-08-12	1.800	1.800	1.740	1.740	1.740	34,000
2026-08-11	1.800	1.820	1.755	1.790	1.790	61,400
2026-08-10	1.880	1.880	1.800	1.800	1.800	33,200
2026-08-07	1.880	1.885	1.860	1.880	1.880	47,600
2026-08-06	1.950	1.950	1.855	1.875	1.875	96,000
2026-08-05	2.010	2.030	1.950	1.950	1.950	62,399
2026-08-04	2.130	2.130	2.040	2.040	2.040	34,000
2026-08-03	2.010	2.030	2.010	2.030	2.030	32,800
2026-07-31	1.910	2.010	1.910	2.010	2.010	38,000
2026-07-30	1.910	1.990	1.910	1.990	1.990	10,400

Page 1 of 2 · 63 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-05-13	0.1810 HKD
2025-04-08	0.0600 HKD

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