MECOM Power and Construction historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-01	3.410	3.410	3.360	3.380	1.473	3,708,007
2022-02-28	3.450	3.450	3.380	3.410	1.486	3,516,757
2022-02-25	3.430	3.470	3.420	3.460	1.508	2,355,754
2022-02-24	3.520	3.530	3.410	3.440	1.499	6,124,512
2022-02-23	3.520	3.570	3.520	3.550	1.547	3,460,507
2022-02-22	3.520	3.530	3.480	3.520	1.534	6,374,262
2022-02-21	3.520	3.550	3.480	3.490	1.521	3,811,507
2022-02-18	3.530	3.580	3.520	3.560	1.552	1,487,253
2022-02-17	3.580	3.580	3.510	3.560	1.552	1,021,502
2022-02-16	3.550	3.590	3.550	3.580	1.560	2,009,254
2022-02-15	3.510	3.600	3.510	3.550	1.547	4,059,008
2022-02-14	3.500	3.510	3.450	3.510	1.530	1,912,504
2022-02-11	3.550	3.550	3.490	3.520	1.534	1,368,003
2022-02-10	3.570	3.570	3.510	3.550	1.547	1,381,503
2022-02-09	3.560	3.590	3.530	3.570	1.556	1,314,003
2022-02-08	3.530	3.570	3.490	3.550	1.547	1,719,003
2022-02-07	3.580	3.580	3.510	3.560	1.552	1,283,913
2022-02-04	3.460	3.580	3.460	3.570	1.556	2,677,505
2022-01-31	3.420	3.500	3.410	3.500	1.526	1,181,252
2022-01-28	3.500	3.530	3.420	3.420	1.491	5,268,160
2022-01-27	3.600	3.600	3.480	3.540	1.543	4,079,258
2022-01-26	3.500	3.600	3.480	3.600	1.569	3,318,756
2022-01-25	3.620	3.620	3.460	3.500	1.526	5,418,010
2022-01-24	3.670	3.670	3.590	3.610	1.574	3,120,756
2022-01-21	3.650	3.720	3.620	3.670	1.600	1,872,004
2022-01-20	3.650	3.740	3.640	3.680	1.604	28,192,554
2022-01-19	3.570	3.600	3.560	3.600	1.569	1,489,503
2022-01-18	3.650	3.650	3.570	3.600	1.569	2,299,504
2022-01-17	3.700	3.780	3.610	3.610	1.574	7,809,765
2022-01-14	3.690	3.700	3.650	3.700	1.613	2,054,254
2022-01-13	3.670	3.700	3.650	3.690	1.608	1,912,504
2022-01-12	3.670	3.700	3.660	3.680	1.604	1,854,004
2022-01-11	3.670	3.700	3.630	3.670	1.600	2,155,504
2022-01-10	3.660	3.700	3.650	3.670	1.600	2,369,255
2022-01-07	3.750	3.750	3.640	3.680	1.604	3,933,008
2022-01-06	3.650	3.720	3.610	3.700	1.613	5,213,260
2022-01-05	3.650	3.780	3.610	3.680	1.604	16,814,282
2022-01-04	3.530	3.590	3.500	3.590	1.565	2,819,255
2022-01-03	3.590	3.600	3.500	3.530	1.539	1,509,753
2021-12-31	3.570	3.620	3.550	3.600	1.569	3,636,007
2021-12-30	3.530	3.580	3.520	3.570	1.556	2,544,755
2021-12-29	3.470	3.590	3.470	3.530	1.539	3,521,257
2021-12-28	3.470	3.500	3.450	3.480	1.517	1,289,252
2021-12-24	3.490	3.500	3.410	3.490	1.521	1,953,004
2021-12-23	3.480	3.480	3.410	3.460	1.508	1,014,752
2021-12-22	3.440	3.480	3.410	3.460	1.508	2,866,505
2021-12-21	3.340	3.420	3.320	3.400	1.482	2,371,505
2021-12-20	3.340	3.350	3.300	3.340	1.456	5,213,260
2021-12-17	3.400	3.400	3.350	3.360	1.465	3,417,757
2021-12-16	3.400	3.420	3.370	3.420	1.491	3,035,256
2021-12-15	3.450	3.490	3.370	3.410	1.486	5,051,260
2021-12-14	3.520	3.520	3.440	3.450	1.504	3,075,756
2021-12-13	3.590	3.600	3.490	3.520	1.534	2,625,755
2021-12-10	3.650	3.670	3.550	3.580	1.560	4,061,258
2021-12-09	3.570	3.670	3.550	3.620	1.578	8,898,767
2021-12-08	3.440	3.590	3.440	3.530	1.539	6,963,763
2021-12-07	3.410	3.440	3.370	3.440	1.499	3,393,006
2021-12-06	3.400	3.430	3.320	3.350	1.460	4,304,258
2021-12-03	3.430	3.460	3.400	3.420	1.491	2,299,504
2021-12-02	3.400	3.480	3.400	3.430	1.495	2,661,755

← NewerPage 20 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.