Mokingran Jewellery Grp Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	28.240	28.680	24.940	25.340	25.340	213,400
2026-07-28	30.140	32.900	27.460	28.300	28.300	77,000
2026-07-27	32.980	34.740	26.820	30.000	30.000	869,800
2026-07-24	34.460	34.880	31.000	33.000	33.000	145,000
2026-07-23	31.280	34.500	30.080	34.460	34.460	355,600
2026-07-22	30.560	32.280	29.160	31.260	31.260	850,800
2026-07-21	25.980	30.000	24.840	30.000	30.000	450,000
2026-07-20	23.000	26.220	21.800	25.900	25.900	357,600
2026-07-17	23.400	24.800	21.220	23.300	23.300	311,400
2026-07-16	22.900	23.940	22.200	23.400	23.400	459,000
2026-07-15	22.880	23.700	21.840	22.980	22.980	1,064,200
2026-07-14	22.620	23.420	20.820	22.640	22.640	979,800
2026-07-13	21.500	23.480	18.210	22.820	22.820	531,200
2026-07-10	21.480	22.400	20.800	21.700	21.700	529,000
2026-07-09	22.120	22.600	20.800	21.520	21.520	1,025,200
2026-07-08	23.840	23.880	21.300	21.400	21.400	243,600
2026-07-07	23.440	24.280	22.000	22.780	22.780	223,600
2026-07-06	22.840	24.340	21.040	21.060	21.060	222,800
2026-07-03	20.360	23.300	19.300	22.860	22.860	1,143,400
2026-07-02	17.900	20.480	17.900	20.360	20.360	448,400
2026-06-30	17.020	18.600	17.020	17.900	17.900	721,800
2026-06-29	16.000	16.970	15.720	16.300	16.300	391,000
2026-06-26	14.020	15.550	13.990	14.940	14.940	345,800
2026-06-25	12.430	15.300	12.400	13.990	13.990	11,585,200
2026-06-24	12.430	12.630	12.250	12.420	12.420	146,400
2026-06-23	12.220	12.550	12.150	12.540	12.540	245,400
2026-06-22	12.170	12.660	11.890	12.150	12.150	144,800
2026-06-18	11.880	12.410	11.870	12.170	12.170	349,200
2026-06-17	12.300	12.400	12.000	12.050	12.050	151,800
2026-06-16	12.080	12.330	11.760	12.330	12.330	143,200
2026-06-15	12.340	12.920	11.820	11.950	11.950	164,600
2026-06-12	12.340	12.550	12.070	12.340	12.340	152,600
2026-06-11	12.200	12.460	11.810	12.340	12.340	151,800
2026-06-10	12.500	13.350	11.980	12.330	12.330	22,600
2026-06-09	11.910	12.500	11.340	12.500	12.500	179,800
2026-06-08	13.010	13.050	11.780	12.080	12.080	173,200
2026-06-05	13.100	13.290	12.800	13.030	13.030	152,000
2026-06-04	13.310	13.310	12.590	12.980	12.980	244,000
2026-06-03	13.130	13.680	12.800	13.310	13.310	185,200
2026-06-02	12.850	13.290	12.750	12.880	12.880	145,800
2026-06-01	13.050	13.550	12.880	12.880	12.880	180,400
2026-05-29	13.150	13.400	12.960	12.960	12.960	155,800
2026-05-28	13.200	13.260	12.680	13.150	13.150	175,600
2026-05-27	14.040	14.800	13.010	13.200	13.200	224,200
2026-05-26	12.600	14.270	12.540	14.270	14.270	392,200
2026-05-22	13.980	14.100	12.470	12.470	12.470	2,014,800
2026-05-21	14.200	14.730	12.860	13.980	13.980	1,259,000
2026-05-20	14.800	15.390	14.060	14.200	14.200	308,400
2026-05-19	16.150	16.250	14.500	14.800	14.800	446,400
2026-05-18	17.000	17.180	15.910	16.150	16.150	223,200
2026-05-15	17.180	17.370	17.020	17.050	17.050	151,400
2026-05-14	17.300	17.630	16.900	17.180	17.180	198,400
2026-05-13	17.600	17.770	17.020	17.630	17.630	155,000
2026-05-12	18.000	18.100	17.510	17.830	17.830	145,200
2026-05-11	18.460	18.460	18.000	18.100	17.757	146,400
2026-05-08	18.710	18.710	17.390	18.480	18.130	360,200
2026-05-07	18.480	18.820	18.480	18.710	18.355	143,000
2026-05-06	18.960	18.960	18.260	18.480	18.130	150,800
2026-05-05	19.050	19.080	18.720	18.920	18.561	148,400
2026-05-04	19.200	19.830	18.920	18.950	18.591	146,600

← NewerPage 2 of 5 · 246 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-12	0.3432 HKD
2025-05-20	0.3254 HKD

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