MECOM Power and Construction historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-25	2.030	2.090	2.000	2.090	1.384	1,201,501
2022-08-24	2.100	2.120	2.020	2.030	1.344	2,407,502
2022-08-23	2.130	2.140	2.100	2.110	1.397	634,501
2022-08-22	2.110	2.150	2.110	2.140	1.417	502,500
2022-08-19	2.140	2.160	2.120	2.140	1.417	1,078,501
2022-08-18	2.070	2.150	2.070	2.120	1.403	2,038,502
2022-08-17	2.190	2.200	2.070	2.070	1.370	4,422,454
2022-08-16	2.210	2.240	2.190	2.210	1.463	989,251
2022-08-15	2.200	2.230	2.200	2.220	1.470	960,001
2022-08-12	2.210	2.230	2.200	2.220	1.470	1,099,501
2022-08-11	2.240	2.240	2.200	2.230	1.476	1,749,002
2022-08-10	2.230	2.290	2.210	2.240	1.483	1,121,251
2022-08-09	2.240	2.280	2.210	2.250	1.489	1,327,501
2022-08-08	2.240	2.240	2.220	2.240	1.483	659,251
2022-08-05	2.260	2.260	2.220	2.250	1.489	792,001
2022-08-04	2.260	2.290	2.240	2.240	1.483	1,083,900
2022-08-03	2.250	2.270	2.220	2.250	1.489	1,221,001
2022-08-02	2.300	2.300	2.210	2.250	1.489	2,972,253
2022-08-01	2.300	2.300	2.260	2.300	1.523	1,502,251
2022-07-29	2.310	2.310	2.280	2.280	1.509	1,762,502
2022-07-28	2.310	2.330	2.300	2.320	1.536	1,461,451
2022-07-27	2.310	2.330	2.300	2.330	1.542	994,501
2022-07-26	2.350	2.350	2.300	2.330	1.542	1,427,251
2022-07-25	2.300	2.330	2.290	2.330	1.542	906,751
2022-07-22	2.320	2.330	2.300	2.330	1.542	1,428,001
2022-07-21	2.320	2.350	2.300	2.310	1.529	1,083,001
2022-07-20	2.330	2.380	2.320	2.340	1.549	1,387,501
2022-07-19	2.320	2.360	2.310	2.350	1.556	747,002
2022-07-18	2.300	2.360	2.290	2.360	1.562	1,468,501
2022-07-15	2.350	2.370	2.300	2.320	1.536	1,687,502
2022-07-14	2.370	2.400	2.350	2.370	1.569	1,154,556
2022-07-13	2.380	2.420	2.380	2.390	1.582	1,260,001
2022-07-12	2.480	2.490	2.380	2.400	1.589	1,691,252
2022-07-11	2.470	2.470	2.330	2.420	1.602	3,072,753
2022-07-08	2.380	2.440	2.380	2.440	1.615	2,763,003
2022-07-07	2.260	2.390	2.260	2.370	1.569	3,516,753
2022-07-06	2.290	2.320	2.250	2.270	1.503	2,571,002
2022-07-05	2.340	2.350	2.280	2.290	1.516	2,876,253
2022-07-04	2.340	2.380	2.300	2.340	1.549	2,306,252
2022-06-30	2.430	2.480	2.350	2.360	1.562	4,206,754
2022-06-29	2.490	2.510	2.440	2.460	1.628	1,392,708
2022-06-28	2.500	2.510	2.480	2.510	1.662	699,001
2022-06-27	2.510	2.530	2.480	2.500	1.655	2,257,502
2022-06-24	2.490	2.530	2.460	2.510	1.662	2,149,502
2022-06-23	2.500	2.520	2.480	2.490	1.648	798,001
2022-06-22	2.520	2.550	2.480	2.500	1.655	2,476,502
2022-06-21	2.540	2.560	2.510	2.560	1.695	1,648,502
2022-06-20	2.540	2.550	2.510	2.540	1.681	906,001
2022-06-17	2.530	2.580	2.520	2.550	1.688	1,107,001
2022-06-16	2.620	2.630	2.520	2.530	1.675	1,527,751
2022-06-15	2.550	2.630	2.550	2.600	1.721	3,364,503
2022-06-14	2.500	2.550	2.500	2.530	1.675	1,803,002
2022-06-13	2.490	2.550	2.480	2.530	1.675	1,776,002
2022-06-10	2.440	2.560	2.410	2.520	1.668	3,130,503
2022-06-09	2.480	2.490	2.450	2.450	1.622	1,614,002
2022-06-08	2.460	2.540	2.460	2.500	1.655	3,069,003
2022-06-07	2.490	2.490	2.430	2.450	1.622	1,906,502
2022-06-06	2.600	2.600	2.460	2.480	1.642	5,011,505
2022-06-02	2.670	2.670	2.550	2.590	1.714	3,262,503
2022-06-01	2.720	2.790	2.600	2.660	1.761	8,340,008

← NewerPage 18 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.