Mexan Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	1.990	1.990	1.900	1.990	1.990	26,000
2026-07-28	1.990	1.990	1.910	1.990	1.990	40,200
2026-07-27	2.020	2.030	1.960	1.990	1.990	46,000
2026-07-24	1.930	1.970	1.930	1.970	1.970	36,800
2026-07-23	1.850	2.010	1.850	2.000	2.000	51,205
2026-07-22	1.770	1.940	1.770	1.920	1.920	50,496
2026-07-21	1.880	1.890	1.800	1.840	1.840	97,200
2026-07-20	1.870	1.870	1.700	1.760	1.760	29,200
2026-07-17	1.710	1.710	1.640	1.670	1.670	51,200
2026-07-16	1.810	1.810	1.680	1.740	1.740	61,600
2026-07-15	1.870	1.870	1.690	1.800	1.800	671,260
2026-07-14	1.720	1.890	1.720	1.820	1.820	68,800
2026-07-13	1.900	1.930	1.700	1.800	1.800	168,000
2026-07-10	2.030	2.080	1.890	1.940	1.940	104,000
2026-07-09	2.020	2.030	1.950	1.990	1.990	44,800
2026-07-08	2.130	2.130	2.000	2.110	2.110	20,000
2026-07-07	2.080	2.150	2.030	2.130	2.130	82,400
2026-07-06	2.150	2.150	1.830	2.080	2.080	88,000
2026-07-03	0.042	0.045	0.042	0.043	2.150	7,520,000
2026-07-02	0.044	0.049	0.042	0.042	2.100	4,268,000
2026-06-30	0.043	0.045	0.042	0.044	2.200	3,640,000
2026-06-29	0.041	0.042	0.039	0.041	2.050	1,930,000
2026-06-26	0.041	0.042	0.040	0.041	2.050	81,800
2026-06-25	0.043	0.043	0.041	0.042	2.100	41,600
2026-06-24	0.044	0.044	0.042	0.043	2.150	293,600
2026-06-23	0.045	0.045	0.043	0.044	2.200	1,308,000
2026-06-22	0.045	0.046	0.043	0.045	2.250	112,200
2026-06-18	0.045	0.047	0.044	0.045	2.250	128,000
2026-06-17	0.045	0.048	0.045	0.047	2.350	28,000
2026-06-16	0.049	0.049	0.046	0.047	2.350	250,400
2026-06-15	0.050	0.051	0.049	0.049	2.450	276,800
2026-06-12	0.050	0.052	0.049	0.051	2.550	201,600
2026-06-11	0.051	0.052	0.049	0.051	2.550	121,600
2026-06-10	0.053	0.053	0.051	0.051	2.550	89,600
2026-06-09	0.051	0.057	0.050	0.053	2.650	237,840
2026-06-08	0.051	0.053	0.049	0.052	2.600	148,800
2026-06-05	0.056	0.056	0.048	0.053	2.650	1,109,489
2026-06-04	0.065	0.069	0.062	0.065	3.250	125,600
2026-06-03	0.063	0.069	0.062	0.068	3.400	210,400
2026-06-02	0.056	0.066	0.054	0.065	3.250	389,600
2026-06-01	0.056	0.056	0.053	0.055	2.750	86,959
2026-05-29	0.053	0.056	0.051	0.055	2.750	178,400
2026-05-28	0.055	0.057	0.053	0.056	2.800	100,400
2026-05-27	0.056	0.057	0.054	0.055	2.750	98,400
2026-05-26	0.057	0.059	0.055	0.058	2.900	110,400
2026-05-22	0.057	0.058	0.057	0.057	2.850	60,000
2026-05-21	0.060	0.060	0.058	0.058	2.900	152,000
2026-05-20	0.060	0.060	0.057	0.060	3.000	152,000
2026-05-19	0.062	0.062	0.060	0.060	3.000	122,400
2026-05-18	0.063	0.063	0.061	0.062	3.100	116,800
2026-05-15	0.068	0.068	0.062	0.064	3.200	344,800
2026-05-14	0.070	0.070	0.068	0.068	3.400	200,000
2026-05-13	0.070	0.071	0.066	0.068	3.400	2,232,000
2026-05-12	0.068	0.073	0.068	0.070	3.500	951,200
2026-05-11	0.060	0.068	0.059	0.067	3.350	528,000
2026-05-08	0.058	0.060	0.058	0.060	3.000	176,000
2026-05-07	0.061	0.061	0.059	0.059	2.950	1,192,800
2026-05-06	0.061	0.062	0.059	0.061	3.050	424,800
2026-05-05	0.061	0.066	0.059	0.063	3.150	1,324,000
2026-05-04	0.065	0.068	0.061	0.062	3.100	612,460

← NewerPage 2 of 13 · 750 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.