MECOM Power and Construction historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-21	1.600	1.600	1.560	1.560	1.040	1,467,001
2022-11-18	1.630	1.640	1.610	1.620	1.080	1,521,751
2022-11-17	1.650	1.650	1.610	1.650	1.100	1,131,751
2022-11-16	1.720	1.730	1.650	1.650	1.100	2,461,502
2022-11-15	1.640	1.740	1.630	1.720	1.147	10,404,010
2022-11-14	1.610	1.640	1.590	1.630	1.087	2,207,252
2022-11-11	1.540	1.590	1.540	1.580	1.053	2,201,252
2022-11-10	1.560	1.580	1.510	1.530	1.020	2,091,002
2022-11-09	1.610	1.620	1.560	1.580	1.053	2,340,002
2022-11-08	1.620	1.630	1.600	1.610	1.073	887,251
2022-11-07	1.620	1.650	1.610	1.620	1.080	3,315,003
2022-11-04	1.620	1.680	1.600	1.620	1.080	5,885,256
2022-11-03	1.610	1.620	1.590	1.620	1.080	1,321,501
2022-11-02	1.600	1.650	1.600	1.650	1.100	891,001
2022-11-01	1.610	1.640	1.590	1.620	1.080	1,651,488
2022-10-31	1.610	1.640	1.590	1.600	1.067	2,458,502
2022-10-28	1.630	1.690	1.600	1.630	1.087	2,883,753
2022-10-27	1.620	1.650	1.610	1.650	1.100	1,860,752
2022-10-26	1.560	1.610	1.530	1.600	1.067	2,190,002
2022-10-25	1.550	1.580	1.520	1.560	1.040	5,784,756
2022-10-24	1.610	1.610	1.550	1.560	1.040	4,014,754
2022-10-21	1.600	1.630	1.580	1.630	1.087	1,734,002
2022-10-20	1.650	1.670	1.600	1.610	1.073	1,917,752
2022-10-19	1.670	1.700	1.650	1.680	1.120	1,185,001
2022-10-18	1.600	1.700	1.600	1.680	1.120	2,094,752
2022-10-17	1.620	1.630	1.570	1.600	1.067	1,922,478
2022-10-14	1.600	1.660	1.600	1.630	1.087	4,930,505
2022-10-13	1.630	1.630	1.560	1.580	1.053	3,438,003
2022-10-12	1.700	1.710	1.550	1.630	1.087	10,292,260
2022-10-11	1.710	1.780	1.700	1.720	1.147	1,698,002
2022-10-10	1.800	1.800	1.690	1.710	1.140	4,507,504
2022-10-07	1.880	1.880	1.790	1.820	1.213	1,737,002
2022-10-06	1.870	1.890	1.850	1.850	1.233	466,500
2022-10-05	1.890	1.890	1.840	1.890	1.260	2,889,753
2022-10-03	1.900	1.900	1.800	1.830	1.220	1,000,501
2022-09-30	1.880	1.920	1.840	1.840	1.227	1,662,002
2022-09-29	1.850	1.940	1.840	1.890	1.260	3,077,253
2022-09-28	1.800	1.880	1.780	1.820	1.213	9,741,759
2022-09-27	1.930	1.930	1.800	1.800	1.200	5,482,505
2022-09-26	1.930	1.980	1.880	1.910	1.273	2,635,503
2022-09-23	1.990	1.990	1.930	1.940	1.293	2,578,502
2022-09-22	2.010	2.010	1.960	1.990	1.327	1,359,001
2022-09-21	2.060	2.070	2.030	2.040	1.360	1,188,001
2022-09-20	2.030	2.090	2.010	2.080	1.387	2,652,753
2022-09-19	2.020	2.030	2.000	2.020	1.347	1,449,001
2022-09-16	2.030	2.050	2.020	2.030	1.353	1,406,251
2022-09-15	2.120	2.120	2.050	2.050	1.367	1,474,501
2022-09-14	2.090	2.100	2.070	2.090	1.393	1,024,199
2022-09-13	2.110	2.140	2.110	2.120	1.403	1,658,252
2022-09-09	2.070	2.150	2.070	2.120	1.403	1,941,752
2022-09-08	2.060	2.090	2.060	2.090	1.384	1,653,752
2022-09-07	2.050	2.080	2.040	2.080	1.377	1,462,501
2022-09-06	1.970	2.050	1.970	2.050	1.357	2,623,503
2022-09-05	1.990	2.020	1.930	1.950	1.291	3,855,754
2022-09-02	2.020	2.040	2.000	2.020	1.337	1,966,502
2022-09-01	2.040	2.080	2.000	2.020	1.337	2,680,503
2022-08-31	2.010	2.080	2.010	2.050	1.357	2,554,502
2022-08-30	2.060	2.060	2.010	2.040	1.350	951,001
2022-08-29	2.080	2.100	2.040	2.070	1.370	623,251
2022-08-26	2.100	2.140	2.060	2.100	1.390	1,241,251

← NewerPage 17 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.