Mexan Limited 0022
HKEX · Hong Kong SAR China · Consumer Services
HKD 2.63+0.10 (+3.95%)
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | HKD 2.63 | +3.95% | HKD 2.58 | HKD 3.04 | HKD 2.58 | 1.03M |
| 2026-09-30 | HKD 2.53 | -3.80% | HKD 2.70 | HKD 2.76 | HKD 2.53 | 254.40K |
| 2026-09-29 | HKD 2.63 | -2.23% | HKD 2.69 | HKD 2.82 | HKD 2.60 | 217.60K |
| 2026-09-28 | HKD 2.69 | -2.54% | HKD 2.85 | HKD 2.93 | HKD 2.67 |
| 342.00K |
| 2026-09-25 | HKD 2.76 | -3.33% | HKD 2.93 | HKD 3.08 | HKD 2.76 | 233.20K |
| 2026-09-24 | HKD 2.86 | -4.83% | HKD 2.92 | HKD 3.00 | HKD 2.82 | 206.00K |
| 2026-09-23 | HKD 3.00 | -6.10% | HKD 3.19 | HKD 3.26 | HKD 3.00 | 168.40K |
| 2026-09-22 | HKD 3.19 | +5.97% | HKD 3.17 | HKD 3.30 | HKD 3.13 | 165.20K |
| 2026-09-21 | HKD 3.02 | 0.00% | HKD 2.95 | HKD 3.19 | HKD 2.81 | 357.24K |
| 2026-09-18 | HKD 3.02 | -8.08% | HKD 3.45 | HKD 3.45 | HKD 3.02 | 254.80K |
| 2026-09-17 | HKD 3.28 | 0.00% | HKD 3.45 | HKD 3.85 | HKD 2.91 | 863.80K |
| 2026-09-16 | HKD 3.28 | +31.20% | HKD 2.55 | HKD 3.28 | HKD 2.55 | 1.51M |
| 2026-09-15 | HKD 2.50 | +36.61% | HKD 1.98 | HKD 2.92 | HKD 2.05 | 1.59M |
| 2026-09-14 | HKD 1.83 | +1.67% | HKD 1.84 | HKD 2.08 | HKD 1.82 | 254.00K |
| 2026-09-11 | HKD 1.80 | +2.56% | HKD 1.79 | HKD 1.84 | HKD 1.75 | 66.80K |
| 2026-09-10 | HKD 1.75 | -0.85% | HKD 1.75 | HKD 1.75 | HKD 1.75 | 0 |
| 2026-09-09 | HKD 1.77 | +1.14% | HKD 1.77 | HKD 1.86 | HKD 1.77 | 40.40K |
| 2026-09-08 | HKD 1.75 | +1.74% | HKD 1.79 | HKD 1.81 | HKD 1.75 | 145.60K |
| 2026-09-07 | HKD 1.72 | -1.99% | HKD 1.74 | HKD 1.74 | HKD 1.71 | 45.60K |
| 2026-09-04 | HKD 1.75 | 0.00% | HKD 1.74 | HKD 1.75 | HKD 1.74 | 15.20K |
| 2026-09-03 | HKD 1.75 | +1.74% | HKD 1.76 | HKD 1.76 | HKD 1.75 | 40.00K |
| 2026-09-02 | HKD 1.73 | +0.58% | HKD 1.72 | HKD 1.74 | HKD 1.72 | 70.80K |
| 2026-09-01 | HKD 1.72 | -2.00% | HKD 1.72 | HKD 1.72 | HKD 1.72 | 0 |
| 2026-08-31 | HKD 1.75 | +2.64% | HKD 1.75 | HKD 1.76 | HKD 1.75 | 66.00K |
| 2026-08-28 | HKD 1.71 | -0.29% | HKD 1.71 | HKD 1.71 | HKD 1.71 | 0 |
| 2026-08-27 | HKD 1.71 | 0.00% | HKD 1.78 | HKD 1.78 | HKD 1.71 | 68.80K |
| 2026-08-26 | HKD 1.71 | +1.18% | HKD 1.76 | HKD 1.77 | HKD 1.71 | 79.60K |
| 2026-08-25 | HKD 1.69 | -1.17% | HKD 1.68 | HKD 1.69 | HKD 1.68 | 14.80K |
| 2026-08-24 | HKD 1.71 | -0.29% | HKD 1.71 | HKD 1.71 | HKD 1.68 | 47.20K |
| 2026-08-21 | HKD 1.72 | 0.00% | HKD 1.72 | HKD 1.72 | HKD 1.71 | 36.40K |
| 2026-08-20 | HKD 1.72 | -4.19% | HKD 1.73 | HKD 1.73 | HKD 1.71 | 49.60K |
| 2026-08-19 | HKD 1.79 | +4.68% | HKD 1.75 | HKD 1.79 | HKD 1.71 | 16.00K |
| 2026-08-18 | HKD 1.71 | +1.18% | HKD 1.71 | HKD 1.79 | HKD 1.70 | 132.00K |
| 2026-08-17 | HKD 1.69 | +3.05% | HKD 1.64 | HKD 1.85 | HKD 1.64 | 217.60K |
| 2026-08-14 | HKD 1.64 | -3.53% | HKD 1.78 | HKD 1.91 | HKD 1.64 | 244.00K |
| 2026-08-13 | HKD 1.70 | -2.30% | HKD 1.80 | HKD 1.80 | HKD 1.67 | 174.00K |
| 2026-08-12 | HKD 1.74 | -2.79% | HKD 1.80 | HKD 1.80 | HKD 1.74 | 34.00K |
| 2026-08-11 | HKD 1.79 | -0.56% | HKD 1.80 | HKD 1.82 | HKD 1.75 | 61.40K |
| 2026-08-10 | HKD 1.80 | -4.26% | HKD 1.88 | HKD 1.88 | HKD 1.80 | 33.20K |
| 2026-08-07 | HKD 1.88 | +0.27% | HKD 1.88 | HKD 1.88 | HKD 1.86 | 47.60K |
| 2026-08-06 | HKD 1.88 | -3.85% | HKD 1.95 | HKD 1.95 | HKD 1.86 | 96.00K |
| 2026-08-05 | HKD 1.95 | -4.41% | HKD 2.01 | HKD 2.03 | HKD 1.95 | 62.40K |
| 2026-08-04 | HKD 2.04 | +0.49% | HKD 2.04 | HKD 2.04 | HKD 2.04 | 0 |
| 2026-08-03 | HKD 2.03 | +1.00% | HKD 2.01 | HKD 2.03 | HKD 2.01 | 32.80K |
| 2026-07-31 | HKD 2.01 | +1.01% | HKD 1.91 | HKD 2.01 | HKD 1.91 | 38.00K |
| 2026-07-30 | HKD 1.99 | 0.00% | HKD 1.91 | HKD 1.99 | HKD 1.91 | 10.40K |
| 2026-07-29 | HKD 1.99 | 0.00% | HKD 1.99 | HKD 1.99 | HKD 1.90 | 26.00K |
| 2026-07-28 | HKD 1.99 | 0.00% | HKD 1.99 | HKD 1.99 | HKD 1.91 | 40.20K |
| 2026-07-27 | HKD 1.99 | +1.02% | HKD 2.02 | HKD 2.03 | HKD 1.96 | 46.00K |
| 2026-07-24 | HKD 1.97 | -1.50% | HKD 1.93 | HKD 1.97 | HKD 1.93 | 36.80K |
| 2026-07-23 | HKD 2.00 | +4.17% | HKD 1.85 | HKD 2.01 | HKD 1.85 | 51.21K |
| 2026-07-22 | HKD 1.92 | +4.35% | HKD 1.77 | HKD 1.94 | HKD 1.77 | 50.50K |
| 2026-07-21 | HKD 1.84 | +4.55% | HKD 1.88 | HKD 1.89 | HKD 1.80 | 97.20K |
| 2026-07-20 | HKD 1.76 | +5.39% | HKD 1.87 | HKD 1.87 | HKD 1.70 | 29.20K |
| 2026-07-17 | HKD 1.67 | -4.02% | HKD 1.71 | HKD 1.71 | HKD 1.64 | 51.20K |
| 2026-07-16 | HKD 1.74 | -3.33% | HKD 1.81 | HKD 1.81 | HKD 1.68 | 61.60K |
| 2026-07-15 | HKD 1.80 | -1.10% | HKD 1.87 | HKD 1.87 | HKD 1.69 | 671.26K |
| 2026-07-14 | HKD 1.82 | +1.11% | HKD 1.72 | HKD 1.89 | HKD 1.72 | 68.80K |
| 2026-07-13 | HKD 1.80 | -7.22% | HKD 1.90 | HKD 1.93 | HKD 1.70 | 168.00K |
| 2026-07-10 | HKD 1.94 | -2.51% | HKD 2.03 | HKD 2.08 | HKD 1.89 | 104.00K |
| 2026-07-09 | HKD 1.99 | -5.69% | HKD 2.02 | HKD 2.03 | HKD 1.95 | 44.80K |
| 2026-07-08 | HKD 2.11 | -0.94% | HKD 2.13 | HKD 2.13 | HKD 2.00 | 20.00K |
| 2026-07-07 | HKD 2.13 | +2.40% | HKD 2.08 | HKD 2.15 | HKD 2.03 | 82.40K |
| 2026-07-06 | HKD 2.08 | -3.26% | HKD 2.15 | HKD 2.15 | HKD 1.83 | 88.00K |
| 2026-07-03 | HKD 2.15 | +2.38% | HKD 2.10 | HKD 2.25 | HKD 2.10 | 150.40K |
| 2026-07-02 | HKD 2.10 | -4.55% | HKD 2.20 | HKD 2.45 | HKD 2.10 | 85.36K |
| 2026-06-30 | HKD 2.20 | +7.32% | HKD 2.15 | HKD 2.25 | HKD 2.10 | 72.80K |
| 2026-06-29 | HKD 2.05 | 0.00% | HKD 2.05 | HKD 2.10 | HKD 1.95 | 38.60K |
| 2026-06-26 | HKD 2.05 | -2.38% | HKD 2.05 | HKD 2.10 | HKD 2.00 | 81.80K |
| 2026-06-25 | HKD 2.10 | -2.33% | HKD 2.15 | HKD 2.15 | HKD 2.05 | 41.60K |
| 2026-06-24 | HKD 2.15 | -2.27% | HKD 2.20 | HKD 2.20 | HKD 2.10 | 293.60K |
| 2026-06-23 | HKD 2.20 | -2.22% | HKD 2.25 | HKD 2.25 | HKD 2.15 | 1.31M |
| 2026-06-22 | HKD 2.25 | 0.00% | HKD 2.25 | HKD 2.30 | HKD 2.15 | 112.20K |
| 2026-06-18 | HKD 2.25 | -4.26% | HKD 2.25 | HKD 2.35 | HKD 2.20 | 128.00K |
| 2026-06-17 | HKD 2.35 | 0.00% | HKD 2.25 | HKD 2.40 | HKD 2.25 | 28.00K |
| 2026-06-16 | HKD 2.35 | -4.08% | HKD 2.45 | HKD 2.45 | HKD 2.30 | 250.40K |
| 2026-06-15 | HKD 2.45 | -3.92% | HKD 2.50 | HKD 2.55 | HKD 2.45 | 276.80K |
| 2026-06-12 | HKD 2.55 | 0.00% | HKD 2.50 | HKD 2.60 | HKD 2.45 | 201.60K |
| 2026-06-11 | HKD 2.55 | 0.00% | HKD 2.55 | HKD 2.60 | HKD 2.45 | 121.60K |
| 2026-06-10 | HKD 2.55 | -3.77% | HKD 2.65 | HKD 2.65 | HKD 2.55 | 89.60K |
| 2026-06-09 | HKD 2.65 | +1.92% | HKD 2.55 | HKD 2.85 | HKD 2.50 | 237.84K |
| 2026-06-08 | HKD 2.60 | -1.89% | HKD 2.55 | HKD 2.65 | HKD 2.45 | 148.80K |
| 2026-06-05 | HKD 2.65 | -18.46% | HKD 2.80 | HKD 2.80 | HKD 2.40 | 1.11M |
| 2026-06-04 | HKD 3.25 | -4.41% | HKD 3.25 | HKD 3.45 | HKD 3.10 | 125.60K |
| 2026-06-03 | HKD 3.40 | +4.62% | HKD 3.15 | HKD 3.45 | HKD 3.10 | 210.40K |
| 2026-06-02 | HKD 3.25 | +18.18% | HKD 2.80 | HKD 3.30 | HKD 2.70 | 389.60K |
| 2026-06-01 | HKD 2.75 | 0.00% | HKD 2.80 | HKD 2.80 | HKD 2.65 | 86.96K |
| 2026-05-29 | HKD 2.75 | -1.79% | HKD 2.65 | HKD 2.80 | HKD 2.55 | 178.40K |
| 2026-05-28 | HKD 2.80 | +1.82% | HKD 2.75 | HKD 2.85 | HKD 2.65 | 100.40K |
| 2026-05-27 | HKD 2.75 | -5.17% | HKD 2.80 | HKD 2.85 | HKD 2.70 | 98.40K |