MECOM Power and Construction historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-15	0.405	0.415	0.395	0.405	0.405	2,064,500
2023-11-14	0.395	0.400	0.390	0.400	0.400	634,000
2023-11-13	0.415	0.415	0.390	0.400	0.400	1,756,000
2023-11-10	0.405	0.415	0.400	0.415	0.415	585,000
2023-11-09	0.410	0.420	0.400	0.415	0.415	1,849,000
2023-11-08	0.425	0.430	0.405	0.420	0.420	1,932,000
2023-11-07	0.430	0.430	0.410	0.430	0.430	2,077,000
2023-11-06	0.435	0.445	0.425	0.435	0.435	1,069,500
2023-11-03	0.430	0.435	0.425	0.435	0.435	1,122,000
2023-11-02	0.430	0.435	0.415	0.425	0.425	768,750
2023-11-01	0.445	0.445	0.420	0.425	0.425	2,095,000
2023-10-31	0.415	0.430	0.410	0.425	0.425	1,131,000
2023-10-30	0.420	0.425	0.415	0.415	0.415	1,294,000
2023-10-27	0.405	0.410	0.405	0.410	0.410	1,014,500
2023-10-26	0.410	0.410	0.395	0.400	0.400	1,573,500
2023-10-25	0.420	0.420	0.405	0.410	0.410	1,321,750
2023-10-24	0.420	0.420	0.405	0.410	0.410	812,751
2023-10-20	0.415	0.420	0.410	0.415	0.415	736,000
2023-10-19	0.425	0.430	0.415	0.420	0.420	2,150,000
2023-10-18	0.425	0.435	0.415	0.430	0.430	1,019,750
2023-10-17	0.430	0.440	0.420	0.425	0.425	1,735,000
2023-10-16	0.440	0.440	0.425	0.425	0.425	598,000
2023-10-13	0.445	0.445	0.435	0.440	0.440	406,500
2023-10-12	0.440	0.455	0.440	0.450	0.450	1,871,250
2023-10-11	0.440	0.450	0.430	0.445	0.445	3,457,250
2023-10-10	0.450	0.455	0.435	0.440	0.440	1,264,500
2023-10-09	0.440	0.460	0.440	0.450	0.450	2,431,500
2023-10-06	0.440	0.440	0.430	0.440	0.440	558,500
2023-10-05	0.430	0.435	0.420	0.430	0.430	2,463,250
2023-10-04	0.450	0.450	0.425	0.430	0.430	2,145,000
2023-10-03	0.450	0.450	0.430	0.440	0.440	1,564,000
2023-09-29	0.435	0.455	0.430	0.450	0.450	2,117,000
2023-09-28	0.420	0.430	0.415	0.425	0.425	1,440,500
2023-09-27	0.415	0.440	0.415	0.430	0.430	1,572,000
2023-09-26	0.445	0.455	0.415	0.425	0.425	4,269,000
2023-09-25	0.465	0.465	0.440	0.445	0.445	2,636,500
2023-09-22	0.425	0.480	0.415	0.465	0.465	10,832,070
2023-09-21	0.500	0.500	0.390	0.420	0.420	26,900,500
2023-09-20	0.560	0.560	0.490	0.490	0.490	12,581,750
2023-09-19	0.550	0.590	0.540	0.560	0.560	12,966,250
2023-09-18	0.780	0.780	0.355	0.530	0.530	39,503,000
2023-09-15	0.820	0.830	0.770	0.780	0.780	3,773,498
2023-09-14	0.820	0.830	0.800	0.820	0.820	2,488,750
2023-09-13	0.820	0.840	0.800	0.820	0.820	4,644,250
2023-09-12	0.870	0.880	0.810	0.810	0.810	7,630,500
2023-09-11	0.900	0.900	0.870	0.880	0.880	5,100,250
2023-09-07	0.910	0.940	0.890	0.900	0.900	6,041,250
2023-09-06	0.860	0.920	0.850	0.910	0.910	8,405,750
2023-09-05	0.850	0.860	0.840	0.850	0.850	4,735,000
2023-09-04	0.840	0.870	0.830	0.850	0.850	6,564,500
2023-08-31	0.850	0.890	0.830	0.850	0.850	7,141,500
2023-08-30	0.840	0.890	0.840	0.860	0.860	10,131,500
2023-08-29	0.840	0.890	0.830	0.840	0.840	11,165,250
2023-08-28	0.840	0.850	0.830	0.840	0.840	6,688,500
2023-08-25	0.850	0.850	0.820	0.840	0.840	6,611,750
2023-08-24	0.870	0.880	0.840	0.850	0.850	6,143,500
2023-08-23	0.860	0.900	0.850	0.870	0.870	6,210,250
2023-08-22	0.850	0.880	0.820	0.870	0.870	7,592,750
2023-08-21	0.890	0.900	0.850	0.860	0.860	6,326,000
2023-08-18	0.880	0.930	0.870	0.900	0.900	8,328,500

← NewerPage 13 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.