MECOM Power and Construction historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-22	1.530	1.580	1.500	1.500	1.000	876,001
2023-05-19	1.560	1.560	1.520	1.540	1.027	579,751
2023-05-18	1.550	1.580	1.550	1.560	1.040	928,501
2023-05-17	1.590	1.590	1.540	1.550	1.033	1,089,001
2023-05-16	1.590	1.620	1.570	1.600	1.067	1,388,251
2023-05-15	1.560	1.590	1.550	1.590	1.060	1,138,501
2023-05-12	1.610	1.610	1.570	1.580	1.053	1,246,501
2023-05-11	1.500	1.620	1.500	1.610	1.073	5,334,755
2023-05-10	1.510	1.520	1.490	1.490	0.993	1,248,001
2023-05-09	1.540	1.540	1.500	1.520	1.013	1,149,751
2023-05-08	1.510	1.560	1.510	1.550	1.033	1,568,252
2023-05-05	1.420	1.510	1.420	1.510	1.007	3,412,503
2023-05-04	1.410	1.420	1.410	1.420	0.947	826,501
2023-05-03	1.430	1.430	1.380	1.410	0.940	580,501
2023-05-02	1.430	1.460	1.400	1.430	0.953	1,158,751
2023-04-28	1.440	1.450	1.410	1.430	0.953	2,851,503
2023-04-27	1.450	1.460	1.350	1.430	0.953	3,998,254
2023-04-26	1.480	1.480	1.450	1.450	0.967	2,301,752
2023-04-25	1.520	1.520	1.460	1.480	0.987	1,989,002
2023-04-24	1.520	1.530	1.500	1.520	1.013	1,788,002
2023-04-21	1.520	1.530	1.500	1.510	1.007	1,293,751
2023-04-20	1.540	1.550	1.520	1.540	1.027	906,001
2023-04-19	1.530	1.540	1.520	1.540	1.027	762,001
2023-04-18	1.540	1.550	1.530	1.550	1.033	585,001
2023-04-17	1.570	1.580	1.540	1.560	1.040	815,251
2023-04-14	1.550	1.580	1.540	1.560	1.040	1,134,976
2023-04-13	1.530	1.570	1.520	1.570	1.047	1,641,002
2023-04-12	1.560	1.560	1.530	1.540	1.027	767,251
2023-04-11	1.570	1.600	1.540	1.560	1.040	1,164,001
2023-04-06	1.600	1.600	1.570	1.570	1.047	825,001
2023-04-04	1.600	1.620	1.570	1.610	1.073	1,434,001
2023-04-03	1.690	1.690	1.590	1.620	1.080	1,809,752
2023-03-31	1.610	1.690	1.560	1.640	1.093	5,771,256
2023-03-30	1.530	1.620	1.520	1.620	1.080	1,375,501
2023-03-29	1.530	1.560	1.520	1.550	1.033	951,001
2023-03-28	1.510	1.560	1.500	1.530	1.020	1,417,501
2023-03-27	1.510	1.520	1.500	1.510	1.007	781,501
2023-03-24	1.550	1.550	1.510	1.520	1.013	594,001
2023-03-23	1.550	1.560	1.510	1.530	1.020	1,053,001
2023-03-22	1.560	1.590	1.530	1.560	1.040	479,250
2023-03-21	1.540	1.580	1.540	1.560	1.040	505,500
2023-03-20	1.550	1.560	1.530	1.540	1.027	476,250
2023-03-17	1.550	1.570	1.530	1.550	1.033	1,235,251
2023-03-16	1.530	1.560	1.500	1.530	1.020	1,185,751
2023-03-15	1.600	1.600	1.550	1.560	1.040	1,902,002
2023-03-14	1.620	1.620	1.540	1.560	1.040	1,804,502
2023-03-13	1.600	1.640	1.590	1.620	1.080	2,093,252
2023-03-10	1.660	1.670	1.620	1.630	1.087	1,320,001
2023-03-09	1.680	1.700	1.660	1.680	1.120	689,251
2023-03-08	1.700	1.700	1.670	1.690	1.127	1,284,001
2023-03-07	1.750	1.750	1.700	1.710	1.140	953,251
2023-03-06	1.750	1.750	1.720	1.750	1.167	429,000
2023-03-03	1.720	1.750	1.720	1.750	1.167	1,326,001
2023-03-02	1.700	1.710	1.690	1.710	1.140	901,501
2023-03-01	1.700	1.730	1.670	1.720	1.147	1,068,001
2023-02-28	1.730	1.730	1.670	1.690	1.127	1,962,752
2023-02-27	1.710	1.750	1.700	1.720	1.147	1,310,251
2023-02-24	1.750	1.770	1.720	1.750	1.167	1,470,001
2023-02-23	1.790	1.800	1.760	1.770	1.180	2,487,752
2023-02-22	1.800	1.810	1.780	1.790	1.193	1,123,501

← NewerPage 15 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.