MECOM Power and Construction historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-17	0.880	0.940	0.870	0.890	0.890	4,420,000
2023-08-16	0.870	0.910	0.860	0.890	0.890	3,790,750
2023-08-15	0.870	0.940	0.850	0.880	0.880	2,516,000
2023-08-14	0.880	0.890	0.850	0.870	0.870	1,842,500
2023-08-11	0.900	0.920	0.890	0.890	0.890	832,250
2023-08-10	0.910	0.920	0.910	0.910	0.910	320,000
2023-08-09	0.910	0.920	0.900	0.910	0.910	490,250
2023-08-08	0.940	0.940	0.910	0.920	0.920	2,798,750
2023-08-07	0.930	0.950	0.930	0.940	0.940	360,000
2023-08-04	0.980	0.980	0.950	0.950	0.950	1,042,250
2023-08-03	0.990	1.000	0.970	0.990	0.990	322,000
2023-08-02	1.000	1.020	0.990	1.000	1.000	1,013,000
2023-08-01	1.020	1.020	1.000	1.020	1.020	1,111,000
2023-07-31	0.980	1.050	0.970	1.030	1.030	4,566,000
2023-07-28	0.970	0.990	0.950	0.970	0.970	1,957,000
2023-07-27	0.970	0.980	0.950	0.970	0.970	549,750
2023-07-26	0.970	0.970	0.950	0.970	0.970	255,500
2023-07-25	0.970	0.970	0.950	0.970	0.970	618,500
2023-07-24	0.980	0.980	0.950	0.960	0.960	180,000
2023-07-21	0.990	1.000	0.970	0.980	0.980	1,626,000
2023-07-20	0.970	1.000	0.970	0.990	0.990	936,750
2023-07-19	0.960	0.990	0.950	0.970	0.970	745,000
2023-07-18	0.950	0.970	0.950	0.960	0.960	735,500
2023-07-14	0.910	0.970	0.910	0.970	0.970	2,559,500
2023-07-13	0.900	0.920	0.900	0.920	0.920	2,423,500
2023-07-12	0.900	0.900	0.870	0.900	0.900	3,155,425
2023-07-11	0.920	0.920	0.900	0.900	0.900	970,001
2023-07-10	0.910	0.940	0.910	0.920	0.920	948,000
2023-07-07	0.920	0.930	0.900	0.920	0.920	514,000
2023-07-06	0.920	0.930	0.900	0.930	0.930	2,860,752
2023-07-05	0.940	0.950	0.920	0.930	0.930	1,650,750
2023-07-04	0.940	0.960	0.940	0.950	0.950	2,003,750
2023-07-03	0.980	0.980	0.940	0.960	0.960	4,808,000
2023-06-30	1.000	1.020	0.980	0.990	0.990	1,258,885
2023-06-29	1.030	1.030	1.000	1.000	1.000	379,500
2023-06-28	1.020	1.040	1.010	1.020	1.020	967,000
2023-06-27	1.000	1.050	1.000	1.030	1.030	1,308,000
2023-06-26	1.010	1.020	1.000	1.010	1.010	557,500
2023-06-23	1.020	1.030	1.010	1.020	1.020	678,000
2023-06-21	1.040	1.040	1.010	1.020	1.020	480,000
2023-06-20	1.060	1.060	1.040	1.040	1.040	721,000
2023-06-19	1.110	1.110	1.060	1.070	1.070	974,500
2023-06-16	1.090	1.100	1.070	1.080	1.080	1,508,000
2023-06-15	1.100	1.110	1.090	1.100	1.100	600,500
2023-06-14	1.100	1.120	1.090	1.100	1.100	557,000
2023-06-13	1.090	1.100	1.080	1.100	1.100	557,500
2023-06-12	1.090	1.100	1.080	1.100	1.100	241,000
2023-06-09	1.120	1.120	1.090	1.100	1.100	669,141
2023-06-08	1.100	1.120	1.080	1.100	1.100	226,000
2023-06-07	1.100	1.130	1.100	1.100	1.100	832,000
2023-06-06	1.100	1.140	1.090	1.100	1.100	972,500
2023-06-05	1.090	1.120	1.090	1.110	1.110	880,000
2023-06-02	1.050	1.090	1.040	1.090	1.090	2,476,500
2023-06-01	1.030	1.070	1.030	1.040	1.040	2,635,000
2023-05-31	1.500	1.520	1.500	1.500	1.000	2,604,002
2023-05-30	1.520	1.520	1.500	1.510	1.007	1,077,751
2023-05-29	1.530	1.540	1.500	1.520	1.013	1,037,251
2023-05-25	1.520	1.520	1.500	1.520	1.013	1,281,751
2023-05-24	1.510	1.530	1.510	1.520	1.013	1,566,751
2023-05-23	1.500	1.520	1.470	1.500	1.000	1,713,752

← NewerPage 14 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.