MECOM Power and Construction historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-31 | 4.020 | 4.100 | 4.010 | 4.020 | 1.752 | 8,073,015 |
| 2022-05-30 | 4.000 | 4.040 | 4.000 | 4.020 | 1.752 | 3,876,757 |
| 2022-05-27 | 3.990 | 4.020 | 3.980 | 4.000 | 1.744 | 2,045,254 |
| 2022-05-26 | 3.980 | 4.010 | 3.960 | 3.980 | 1.735 | 2,362,505 |
| 2022-05-25 | 3.980 | 3.990 | 3.950 | 3.970 | 1.730 | 1,912,504 |
| 2022-05-24 | 4.030 | 4.060 | 3.950 | 3.980 | 1.735 | 4,587,759 |
| 2022-05-23 | 4.030 | 4.030 | 3.980 | 4.030 | 1.757 | 1,135,807 |
| 2022-05-20 | 3.990 | 4.000 | 3.970 | 3.980 | 1.735 | 1,086,752 |
| 2022-05-19 | 3.950 | 4.050 | 3.920 | 3.980 | 1.735 | 1,901,254 |
| 2022-05-18 | 4.000 | 4.010 | 3.950 | 3.970 | 1.730 | 1,440,003 |
| 2022-05-17 | 4.040 | 4.050 | 3.940 | 4.000 | 1.744 | 4,014,008 |
| 2022-05-16 | 4.130 | 4.130 | 4.000 | 4.050 | 1.765 | 2,223,004 |
| 2022-05-13 | 4.010 | 4.100 | 4.010 | 4.070 | 1.774 | 11,722,522 |
| 2022-05-12 | 4.050 | 4.050 | 3.960 | 4.000 | 1.744 | 5,971,511 |
| 2022-05-11 | 4.100 | 4.130 | 3.990 | 4.050 | 1.765 | 9,987,769 |
| 2022-05-10 | 3.830 | 4.090 | 3.820 | 4.070 | 1.774 | 10,856,271 |
| 2022-05-06 | 3.800 | 3.930 | 3.760 | 3.920 | 1.709 | 11,697,946 |
| 2022-05-05 | 3.750 | 3.950 | 3.750 | 3.850 | 1.678 | 13,482,026 |
| 2022-05-04 | 3.450 | 3.720 | 3.450 | 3.690 | 1.608 | 18,463,535 |
| 2022-05-03 | 3.390 | 3.450 | 3.330 | 3.400 | 1.482 | 2,841,755 |
| 2022-04-29 | 3.270 | 3.400 | 3.270 | 3.390 | 1.478 | 2,792,255 |
| 2022-04-28 | 3.300 | 3.300 | 3.280 | 3.290 | 1.434 | 573,751 |
| 2022-04-27 | 3.270 | 3.300 | 3.250 | 3.300 | 1.438 | 1,795,503 |
| 2022-04-26 | 3.310 | 3.330 | 3.280 | 3.300 | 1.438 | 1,415,253 |
| 2022-04-25 | 3.310 | 3.330 | 3.250 | 3.290 | 1.434 | 4,194,008 |
| 2022-04-22 | 3.330 | 3.360 | 3.300 | 3.360 | 1.465 | 3,573,007 |
| 2022-04-21 | 3.400 | 3.410 | 3.360 | 3.370 | 1.469 | 1,624,503 |
| 2022-04-20 | 3.400 | 3.420 | 3.370 | 3.400 | 1.482 | 1,503,003 |
| 2022-04-19 | 3.400 | 3.400 | 3.360 | 3.400 | 1.482 | 1,865,254 |
| 2022-04-14 | 3.440 | 3.460 | 3.390 | 3.410 | 1.486 | 2,668,505 |
| 2022-04-13 | 3.380 | 3.430 | 3.380 | 3.420 | 1.491 | 1,723,503 |
| 2022-04-12 | 3.460 | 3.460 | 3.350 | 3.440 | 1.499 | 5,953,511 |
| 2022-04-11 | 3.470 | 3.470 | 3.400 | 3.420 | 1.491 | 2,299,504 |
| 2022-04-08 | 3.460 | 3.560 | 3.450 | 3.500 | 1.526 | 2,205,004 |
| 2022-04-07 | 3.520 | 3.540 | 3.480 | 3.500 | 1.526 | 2,477,255 |
| 2022-04-06 | 3.590 | 3.590 | 3.520 | 3.550 | 1.547 | 1,827,003 |
| 2022-04-04 | 3.630 | 3.630 | 3.560 | 3.590 | 1.565 | 1,984,504 |
| 2022-04-01 | 3.570 | 3.600 | 3.530 | 3.600 | 1.569 | 2,664,005 |
| 2022-03-31 | 3.630 | 3.630 | 3.570 | 3.600 | 1.569 | 3,210,756 |
| 2022-03-30 | 3.590 | 3.630 | 3.590 | 3.610 | 1.574 | 7,553,264 |
| 2022-03-29 | 3.600 | 3.630 | 3.520 | 3.570 | 1.556 | 16,206,218 |
| 2022-03-28 | 3.470 | 3.550 | 3.460 | 3.550 | 1.547 | 3,262,506 |
| 2022-03-25 | 3.470 | 3.500 | 3.420 | 3.480 | 1.517 | 4,401,008 |
| 2022-03-24 | 3.500 | 3.500 | 3.430 | 3.470 | 1.513 | 3,105,006 |
| 2022-03-23 | 3.560 | 3.580 | 3.500 | 3.500 | 1.526 | 5,541,761 |
| 2022-03-22 | 3.550 | 3.580 | 3.500 | 3.570 | 1.556 | 6,720,763 |
| 2022-03-21 | 3.480 | 3.530 | 3.420 | 3.530 | 1.539 | 3,681,007 |
| 2022-03-18 | 3.260 | 3.450 | 3.240 | 3.440 | 1.499 | 11,207,271 |
| 2022-03-17 | 3.230 | 3.270 | 3.180 | 3.230 | 1.408 | 6,376,512 |
| 2022-03-16 | 3.060 | 3.180 | 3.020 | 3.160 | 1.377 | 9,135,017 |
| 2022-03-15 | 3.020 | 3.060 | 2.960 | 3.010 | 1.312 | 10,775,271 |
| 2022-03-14 | 3.070 | 3.070 | 3.010 | 3.050 | 1.329 | 6,329,262 |
| 2022-03-11 | 3.140 | 3.140 | 3.020 | 3.130 | 1.364 | 7,723,140 |
| 2022-03-10 | 3.120 | 3.230 | 3.100 | 3.140 | 1.369 | 3,080,256 |
| 2022-03-09 | 3.070 | 3.120 | 3.010 | 3.100 | 1.351 | 7,888,515 |
| 2022-03-08 | 3.100 | 3.140 | 3.010 | 3.070 | 1.338 | 4,236,758 |
| 2022-03-07 | 3.220 | 3.220 | 2.950 | 3.100 | 1.351 | 8,849,267 |
| 2022-03-04 | 3.310 | 3.330 | 3.200 | 3.220 | 1.404 | 9,081,017 |
| 2022-03-03 | 3.330 | 3.380 | 3.330 | 3.350 | 1.460 | 2,589,755 |
| 2022-03-02 | 3.360 | 3.380 | 3.320 | 3.320 | 1.447 | 4,509,009 |
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.