MECOM Power and Construction historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-21	1.830	1.850	1.810	1.820	1.213	871,501
2023-02-20	1.850	1.860	1.830	1.830	1.220	1,710,002
2023-02-17	1.900	1.910	1.850	1.870	1.247	1,861,502
2023-02-16	1.850	1.890	1.850	1.860	1.240	789,001
2023-02-15	1.860	1.880	1.850	1.860	1.240	1,019,251
2023-02-14	1.880	1.900	1.870	1.880	1.253	1,175,251
2023-02-13	1.890	1.910	1.880	1.900	1.267	1,680,002
2023-02-10	1.920	1.940	1.900	1.920	1.280	1,782,002
2023-02-09	1.880	1.920	1.880	1.920	1.280	2,419,502
2023-02-08	1.880	1.880	1.860	1.870	1.247	1,028,251
2023-02-07	1.870	1.920	1.870	1.900	1.267	1,947,002
2023-02-06	1.910	1.920	1.870	1.890	1.260	2,415,002
2023-02-03	1.930	1.990	1.900	1.930	1.287	13,602,013
2023-02-02	1.920	1.920	1.850	1.880	1.253	3,987,754
2023-02-01	1.870	1.920	1.840	1.900	1.267	2,565,752
2023-01-31	1.850	1.870	1.810	1.870	1.247	3,465,003
2023-01-30	1.860	1.890	1.850	1.880	1.253	2,842,503
2023-01-27	1.900	1.910	1.860	1.870	1.247	2,826,003
2023-01-26	1.900	1.940	1.890	1.910	1.273	1,877,252
2023-01-20	1.880	1.910	1.860	1.900	1.267	7,676,707
2023-01-19	1.860	1.880	1.860	1.880	1.253	1,736,252
2023-01-18	1.870	1.890	1.860	1.860	1.240	2,208,002
2023-01-17	1.920	1.920	1.870	1.890	1.260	2,257,502
2023-01-16	1.940	1.950	1.900	1.920	1.280	2,449,502
2023-01-13	1.930	1.930	1.880	1.930	1.287	3,594,003
2023-01-12	1.930	1.970	1.920	1.930	1.287	4,918,505
2023-01-11	1.970	1.980	1.920	1.920	1.280	3,895,504
2023-01-10	2.000	2.000	1.960	1.970	1.313	2,986,503
2023-01-09	2.020	2.050	1.990	2.000	1.333	2,880,003
2023-01-06	2.030	2.080	2.000	2.020	1.347	7,621,507
2023-01-05	1.950	2.030	1.940	2.020	1.347	10,928,260
2023-01-04	1.950	1.970	1.930	1.940	1.293	3,301,503
2023-01-03	1.950	1.960	1.940	1.950	1.300	1,194,001
2022-12-30	1.960	1.970	1.940	1.970	1.313	1,281,001
2022-12-29	2.000	2.010	1.960	1.960	1.307	1,942,502
2022-12-28	1.960	1.980	1.930	1.980	1.320	1,335,001
2022-12-23	1.970	1.970	1.940	1.970	1.313	1,062,001
2022-12-22	1.970	2.000	1.950	1.960	1.307	6,450,006
2022-12-21	1.990	2.060	1.950	1.970	1.313	8,415,008
2022-12-20	1.960	2.000	1.920	1.990	1.327	2,730,003
2022-12-19	2.000	2.010	1.950	1.980	1.320	2,568,752
2022-12-16	1.970	2.000	1.970	2.000	1.333	2,020,502
2022-12-15	1.990	2.010	1.960	2.000	1.333	2,415,002
2022-12-14	2.000	2.020	1.970	2.000	1.333	3,238,503
2022-12-13	2.010	2.040	1.970	2.010	1.340	5,175,005
2022-12-12	1.900	2.090	1.900	1.990	1.327	38,106,786
2022-12-09	1.770	1.800	1.750	1.790	1.193	2,218,505
2022-12-08	1.710	1.790	1.710	1.770	1.180	1,993,499
2022-12-07	1.790	1.800	1.670	1.700	1.133	4,203,004
2022-12-06	1.700	1.820	1.700	1.760	1.173	4,842,005
2022-12-05	1.660	1.750	1.630	1.750	1.167	4,085,455
2022-12-02	1.600	1.660	1.600	1.640	1.093	2,901,478
2022-12-01	1.600	1.630	1.590	1.610	1.073	1,989,752
2022-11-30	1.600	1.610	1.560	1.560	1.040	2,332,502
2022-11-29	1.550	1.600	1.540	1.600	1.067	1,068,751
2022-11-28	1.540	1.540	1.510	1.520	1.013	1,539,751
2022-11-25	1.560	1.570	1.530	1.570	1.047	680,251
2022-11-24	1.560	1.600	1.530	1.580	1.053	1,607,252
2022-11-23	1.550	1.570	1.530	1.560	1.040	451,500
2022-11-22	1.580	1.580	1.520	1.550	1.033	1,317,001

← NewerPage 16 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.