MECOM Power and Construction historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-01	3.480	3.480	3.390	3.410	1.486	2,250,004
2021-11-30	3.380	3.480	3.350	3.480	1.517	7,215,764
2021-11-29	3.420	3.450	3.340	3.380	1.473	5,562,011
2021-11-26	3.490	3.490	3.420	3.460	1.508	2,643,755
2021-11-25	3.500	3.540	3.450	3.500	1.526	3,012,756
2021-11-24	3.410	3.500	3.410	3.500	1.526	3,384,006
2021-11-23	3.490	3.500	3.410	3.410	1.486	3,188,256
2021-11-22	3.460	3.540	3.450	3.500	1.526	2,855,255
2021-11-19	3.490	3.500	3.450	3.490	1.521	3,408,757
2021-11-18	3.560	3.560	3.480	3.520	1.534	3,723,757
2021-11-17	3.600	3.640	3.560	3.560	1.552	3,379,506
2021-11-16	3.650	3.670	3.590	3.650	1.591	3,111,756
2021-11-15	3.680	3.690	3.610	3.650	1.591	2,299,504
2021-11-12	3.740	3.770	3.680	3.680	1.604	6,619,513
2021-11-11	3.620	3.690	3.600	3.680	1.604	2,976,756
2021-11-10	3.660	3.660	3.560	3.660	1.595	4,803,759
2021-11-09	3.540	3.770	3.540	3.660	1.595	24,738,797
2021-11-08	3.400	3.480	3.400	3.460	1.508	4,140,008
2021-11-05	3.410	3.480	3.370	3.390	1.478	4,410,008
2021-11-04	3.500	3.500	3.410	3.460	1.508	2,511,005
2021-11-03	3.450	3.460	3.400	3.440	1.499	4,531,509
2021-11-02	3.550	3.590	3.440	3.450	1.504	3,773,257
2021-11-01	3.550	3.550	3.520	3.540	1.543	2,050,316
2021-10-29	3.600	3.600	3.550	3.600	1.569	2,315,254
2021-10-28	3.610	3.660	3.570	3.600	1.569	2,565,005
2021-10-27	3.690	3.690	3.600	3.630	1.582	2,470,505
2021-10-26	3.720	3.830	3.630	3.690	1.608	9,724,519
2021-10-25	3.580	3.700	3.540	3.690	1.608	4,309,701

← NewerPage 21 of 21 · 1,228 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.