MECOM Power and Construction historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-14	0.183	0.191	0.182	0.183	0.183	394,500
2024-02-09	0.177	0.190	0.172	0.190	0.190	933,500
2024-02-08	0.173	0.195	0.169	0.184	0.184	4,749,250
2024-02-07	0.161	0.202	0.161	0.174	0.174	9,910,000
2024-02-06	0.179	0.182	0.153	0.158	0.158	15,154,000
2024-02-05	0.275	0.285	0.170	0.179	0.179	18,354,750
2024-02-02	0.300	0.300	0.280	0.285	0.285	1,835,750
2024-02-01	0.295	0.300	0.285	0.295	0.295	546,000
2024-01-31	0.295	0.310	0.285	0.290	0.290	3,596,000
2024-01-30	0.305	0.310	0.295	0.295	0.295	825,000
2024-01-29	0.300	0.310	0.295	0.305	0.305	614,000
2024-01-26	0.295	0.300	0.295	0.300	0.300	1,028,000
2024-01-25	0.300	0.310	0.295	0.305	0.305	607,000
2024-01-24	0.310	0.315	0.290	0.305	0.305	1,382,000
2024-01-23	0.300	0.310	0.290	0.310	0.310	1,282,250
2024-01-22	0.300	0.305	0.290	0.300	0.300	1,448,000
2024-01-19	0.310	0.315	0.300	0.310	0.310	900,000
2024-01-18	0.310	0.310	0.300	0.310	0.310	926,000
2024-01-17	0.305	0.310	0.295	0.305	0.305	1,971,250
2024-01-16	0.315	0.320	0.310	0.315	0.315	221,750
2024-01-15	0.315	0.330	0.315	0.320	0.320	586,500
2024-01-12	0.330	0.335	0.310	0.320	0.320	2,546,000
2024-01-11	0.325	0.330	0.315	0.330	0.330	2,158,500
2024-01-10	0.325	0.325	0.320	0.325	0.325	1,023,500
2024-01-09	0.335	0.340	0.325	0.330	0.330	497,750
2024-01-08	0.330	0.345	0.320	0.330	0.330	1,404,500
2024-01-05	0.315	0.335	0.310	0.330	0.330	4,008,000
2024-01-04	0.305	0.330	0.305	0.315	0.315	6,641,000
2024-01-03	0.310	0.310	0.300	0.305	0.305	1,386,500
2024-01-02	0.300	0.315	0.290	0.315	0.315	1,997,500
2023-12-29	0.300	0.305	0.295	0.300	0.300	1,271,500
2023-12-28	0.300	0.305	0.295	0.295	0.295	2,572,000
2023-12-27	0.305	0.305	0.295	0.300	0.300	835,750
2023-12-22	0.320	0.320	0.295	0.305	0.305	1,672,000
2023-12-21	0.300	0.315	0.290	0.315	0.315	2,389,500
2023-12-20	0.315	0.330	0.295	0.305	0.305	3,322,000
2023-12-19	0.310	0.315	0.295	0.310	0.310	4,911,250
2023-12-18	0.325	0.325	0.300	0.305	0.305	5,879,250
2023-12-15	0.340	0.345	0.315	0.330	0.330	6,316,500
2023-12-14	0.350	0.360	0.330	0.340	0.340	6,554,500
2023-12-13	0.350	0.355	0.335	0.350	0.350	5,132,250
2023-12-12	0.385	0.400	0.345	0.345	0.345	28,283,750
2023-12-11	0.350	0.365	0.325	0.365	0.365	9,981,750
2023-12-08	0.345	0.345	0.325	0.335	0.335	1,194,250
2023-12-07	0.345	0.345	0.330	0.345	0.345	2,714,500
2023-12-06	0.335	0.365	0.325	0.345	0.345	12,197,250
2023-12-05	0.330	0.350	0.315	0.330	0.330	1,986,002
2023-12-04	0.310	0.385	0.310	0.330	0.330	13,170,000
2023-12-01	0.340	0.340	0.290	0.305	0.305	7,848,674
2023-11-30	0.340	0.360	0.325	0.325	0.325	23,228,779
2023-11-29	0.375	0.375	0.330	0.340	0.340	4,567,500
2023-11-28	0.380	0.385	0.360	0.365	0.365	2,289,000
2023-11-27	0.395	0.400	0.375	0.375	0.375	1,759,500
2023-11-24	0.400	0.400	0.380	0.390	0.390	1,017,250
2023-11-23	0.390	0.395	0.375	0.385	0.385	1,950,000
2023-11-22	0.395	0.395	0.375	0.380	0.380	1,386,500
2023-11-21	0.395	0.400	0.390	0.400	0.400	778,750
2023-11-20	0.410	0.410	0.395	0.400	0.400	668,500
2023-11-17	0.400	0.405	0.390	0.405	0.405	810,000
2023-11-16	0.410	0.410	0.395	0.405	0.405	515,000

← NewerPage 12 of 21 · 1,228 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-09-14	0.0150 HKD
2022-06-01	0.0495 HKD
2021-09-07	0.0280 HKD
2021-06-01	0.0450 HKD
2020-09-11	0.0100 HKD
2020-06-02	0.0450 HKD
2019-06-10	0.0340 HKD

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