MECOM Power & Construction Ltd. 1183
HKEX · Hong Kong SAR China · Industrial Services
HKD 0.1120-0.00 (-1.75%)
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 0.11 | -1.75% | HKD 0.11 | HKD 0.11 | HKD 0.11 | 0 |
| 2026-09-30 | HKD 0.11 | 0.00% | HKD 0.11 | HKD 0.11 | HKD 0.11 | 100.00K |
| 2026-09-29 | HKD 0.11 | -0.87% | HKD 0.12 | HKD 0.12 | HKD 0.11 | 1.46M |
| 2026-09-28 | HKD 0.12 | 0.00% | HKD 0.11 | HKD 0.12 | HKD 0.11 | 1.19M |
| 2026-09-25 | HKD 0.12 | -0.86% | HKD 0.11 | HKD 0.12 | HKD 0.11 | 558.00K |
| 2026-09-24 | HKD 0.12 | -1.69% | HKD 0.12 | HKD 0.12 | HKD 0.12 | 422.00K |
| 2026-09-23 | HKD 0.12 | -3.28% | HKD 0.12 | HKD 0.12 | HKD 0.12 | 118.75K |
| 2026-09-22 | HKD 0.12 | +3.39% | HKD 0.12 | HKD 0.12 | HKD 0.12 | 166.00K |
| 2026-09-21 | HKD 0.12 | -1.67% | HKD 0.12 | HKD 0.12 | HKD 0.12 | 154.00K |
| 2026-09-18 | HKD 0.12 | 0.00% | HKD 0.12 | HKD 0.12 | HKD 0.12 | 10.00K |
| 2026-09-17 | HKD 0.12 | 0.00% | HKD 0.11 | HKD 0.12 | HKD 0.11 | 168.00K |
| 2026-09-16 | HKD 0.12 | -4.00% | HKD 0.12 | HKD 0.12 | HKD 0.12 | 258.75K |
| 2026-09-15 | HKD 0.13 | 0.00% | HKD 0.13 | HKD 0.13 | HKD 0.13 | 0 |
| 2026-09-14 | HKD 0.13 | -2.34% | HKD 0.12 | HKD 0.13 | HKD 0.12 | 664.00K |
| 2026-09-11 | HKD 0.13 | +2.40% | HKD 0.12 | HKD 0.13 | HKD 0.12 | 1.25M |
| 2026-09-10 | HKD 0.13 | -0.79% | HKD 0.13 | HKD 0.13 | HKD 0.13 | 0 |
| 2026-09-09 | HKD 0.13 | -3.08% | HKD 0.13 | HKD 0.13 | HKD 0.13 | 259.25K |
| 2026-09-08 | HKD 0.13 | +1.56% | HKD 0.13 | HKD 0.13 | HKD 0.13 | 254.00K |
| 2026-09-07 | HKD 0.13 | -0.78% | HKD 0.13 | HKD 0.13 | HKD 0.13 | 284.50K |
| 2026-09-04 | HKD 0.13 | +0.78% | HKD 0.13 | HKD 0.13 | HKD 0.13 | 181.00K |
| 2026-09-03 | HKD 0.13 | -1.54% | HKD 0.13 | HKD 0.13 | HKD 0.13 | 124.00K |
| 2026-09-02 | HKD 0.13 | 0.00% | HKD 0.13 | HKD 0.13 | HKD 0.13 | 278.00K |
| 2026-09-01 | HKD 0.13 | 0.00% | HKD 0.13 | HKD 0.13 | HKD 0.13 | 0 |
| 2026-08-31 | HKD 0.13 | -1.52% | HKD 0.13 | HKD 0.13 | HKD 0.13 | 106.00K |
| 2026-08-28 | HKD 0.13 | +1.54% | HKD 0.13 | HKD 0.13 | HKD 0.13 | 1.45M |
| 2026-08-27 | HKD 0.13 | 0.00% | HKD 0.12 | HKD 0.13 | HKD 0.12 | 163.50K |
| 2026-08-26 | HKD 0.13 | -0.76% | HKD 0.13 | HKD 0.13 | HKD 0.12 | 445.75K |
| 2026-08-25 | HKD 0.13 | -0.76% | HKD 0.13 | HKD 0.13 | HKD 0.13 | 151.00K |
| 2026-08-24 | HKD 0.13 | -0.75% | HKD 0.13 | HKD 0.13 | HKD 0.13 | 2.21M |
| 2026-08-21 | HKD 0.13 | 0.00% | HKD 0.13 | HKD 0.13 | HKD 0.13 | 333.00K |
| 2026-08-20 | HKD 0.13 | +0.76% | HKD 0.13 | HKD 0.13 | HKD 0.13 | 30.50K |
| 2026-08-19 | HKD 0.13 | -1.49% | HKD 0.13 | HKD 0.14 | HKD 0.13 | 653.00K |
| 2026-08-18 | HKD 0.13 | -1.47% | HKD 0.14 | HKD 0.14 | HKD 0.13 | 147.00K |
| 2026-08-17 | HKD 0.14 | +0.74% | HKD 0.13 | HKD 0.14 | HKD 0.13 | 371.50K |
| 2026-08-14 | HKD 0.14 | 0.00% | HKD 0.13 | HKD 0.14 | HKD 0.13 | 262.00K |
| 2026-08-13 | HKD 0.14 | -2.88% | HKD 0.14 | HKD 0.14 | HKD 0.14 | 244.25K |
| 2026-08-12 | HKD 0.14 | +3.73% | HKD 0.13 | HKD 0.14 | HKD 0.13 | 2.30M |
| 2026-08-11 | HKD 0.13 | +0.75% | HKD 0.14 | HKD 0.13 | HKD 0.13 | 55.50K |
| 2026-08-10 | HKD 0.13 | +0.76% | HKD 0.13 | HKD 0.13 | HKD 0.13 | 189.00K |
| 2026-08-07 | HKD 0.13 | -0.75% | HKD 0.14 | HKD 0.14 | HKD 0.13 | 253.00K |
| 2026-08-06 | HKD 0.13 | +0.76% | HKD 0.13 | HKD 0.14 | HKD 0.13 | 128.00K |
| 2026-08-05 | HKD 0.13 | 0.00% | HKD 0.14 | HKD 0.14 | HKD 0.13 | 124.00K |
| 2026-08-04 | HKD 0.13 | 0.00% | HKD 0.13 | HKD 0.13 | HKD 0.13 | 4.50K |
| 2026-08-03 | HKD 0.13 | -1.49% | HKD 0.13 | HKD 0.13 | HKD 0.13 | 317.75K |
| 2026-07-31 | HKD 0.13 | 0.00% | HKD 0.13 | HKD 0.13 | HKD 0.13 | 0 |
| 2026-07-30 | HKD 0.13 | -0.74% | HKD 0.13 | HKD 0.13 | HKD 0.13 | 922.00K |
| 2026-07-29 | HKD 0.14 | +2.27% | HKD 0.13 | HKD 0.14 | HKD 0.13 | 117.75K |
| 2026-07-28 | HKD 0.13 | 0.00% | HKD 0.13 | HKD 0.13 | HKD 0.13 | 338.75K |
| 2026-07-27 | HKD 0.13 | -2.22% | HKD 0.13 | HKD 0.13 | HKD 0.13 | 97.00K |
| 2026-07-24 | HKD 0.14 | +2.27% | HKD 0.13 | HKD 0.13 | HKD 0.13 | 18.00K |
| 2026-07-23 | HKD 0.13 | -2.22% | HKD 0.13 | HKD 0.14 | HKD 0.13 | 450.50K |
| 2026-07-22 | HKD 0.14 | 0.00% | HKD 0.14 | HKD 0.14 | HKD 0.14 | 0 |
| 2026-07-21 | HKD 0.14 | -4.26% | HKD 0.13 | HKD 0.14 | HKD 0.13 | 1.29M |
| 2026-07-20 | HKD 0.14 | +0.71% | HKD 0.14 | HKD 0.14 | HKD 0.13 | 755.75K |
| 2026-07-17 | HKD 0.14 | -0.71% | HKD 0.14 | HKD 0.14 | HKD 0.14 | 78.75K |
| 2026-07-16 | HKD 0.14 | -1.40% | HKD 0.14 | HKD 0.14 | HKD 0.14 | 419.50K |
| 2026-07-15 | HKD 0.14 | -1.38% | HKD 0.14 | HKD 0.15 | HKD 0.14 | 937.25K |
| 2026-07-14 | HKD 0.14 | +1.40% | HKD 0.14 | HKD 0.15 | HKD 0.14 | 194.50K |
| 2026-07-13 | HKD 0.14 | +1.42% | HKD 0.14 | HKD 0.14 | HKD 0.14 | 400.00K |
| 2026-07-10 | HKD 0.14 | -0.70% | HKD 0.14 | HKD 0.14 | HKD 0.14 | 100.00K |
| 2026-07-09 | HKD 0.14 | 0.00% | HKD 0.14 | HKD 0.14 | HKD 0.14 | 0 |
| 2026-07-08 | HKD 0.14 | +2.90% | HKD 0.14 | HKD 0.14 | HKD 0.14 | 210.50K |
| 2026-07-07 | HKD 0.14 | +0.73% | HKD 0.14 | HKD 0.14 | HKD 0.13 | 436.00K |
| 2026-07-06 | HKD 0.14 | -2.84% | HKD 0.13 | HKD 0.14 | HKD 0.13 | 370.00K |
| 2026-07-03 | HKD 0.14 | +4.44% | HKD 0.13 | HKD 0.14 | HKD 0.13 | 387.00K |
| 2026-07-02 | HKD 0.14 | -4.26% | HKD 0.14 | HKD 0.14 | HKD 0.14 | 206.00K |
| 2026-06-30 | HKD 0.14 | -2.76% | HKD 0.14 | HKD 0.14 | HKD 0.14 | 0 |
| 2026-06-29 | HKD 0.14 | +8.21% | HKD 0.13 | HKD 0.14 | HKD 0.13 | 615.00K |
| 2026-06-26 | HKD 0.13 | -0.74% | HKD 0.13 | HKD 0.14 | HKD 0.13 | 454.00K |
| 2026-06-25 | HKD 0.14 | 0.00% | HKD 0.13 | HKD 0.14 | HKD 0.13 | 103.00K |
| 2026-06-24 | HKD 0.14 | 0.00% | HKD 0.14 | HKD 0.14 | HKD 0.14 | 124.00K |
| 2026-06-23 | HKD 0.14 | -2.88% | HKD 0.13 | HKD 0.14 | HKD 0.13 | 464.00K |
| 2026-06-22 | HKD 0.14 | -2.11% | HKD 0.14 | HKD 0.14 | HKD 0.14 | 836.00K |
| 2026-06-18 | HKD 0.14 | -2.07% | HKD 0.13 | HKD 0.14 | HKD 0.13 | 786.00K |
| 2026-06-17 | HKD 0.14 | +2.11% | HKD 0.14 | HKD 0.14 | HKD 0.14 | 104.00K |
| 2026-06-16 | HKD 0.14 | +0.71% | HKD 0.14 | HKD 0.15 | HKD 0.14 | 550.00K |
| 2026-06-15 | HKD 0.14 | 0.00% | HKD 0.14 | HKD 0.14 | HKD 0.14 | 252.00K |
| 2026-06-12 | HKD 0.14 | 0.00% | HKD 0.14 | HKD 0.14 | HKD 0.14 | 1.01M |
| 2026-06-11 | HKD 0.14 | -3.42% | HKD 0.15 | HKD 0.15 | HKD 0.14 | 395.50K |
| 2026-06-10 | HKD 0.15 | +0.69% | HKD 0.14 | HKD 0.15 | HKD 0.14 | 134.50K |
| 2026-06-09 | HKD 0.14 | +1.40% | HKD 0.14 | HKD 0.15 | HKD 0.14 | 510.00K |
| 2026-06-08 | HKD 0.14 | 0.00% | HKD 0.14 | HKD 0.14 | HKD 0.14 | 52.00K |
| 2026-06-05 | HKD 0.14 | -4.03% | HKD 0.14 | HKD 0.15 | HKD 0.14 | 513.50K |
| 2026-06-04 | HKD 0.15 | +0.68% | HKD 0.15 | HKD 0.15 | HKD 0.14 | 229.00K |
| 2026-06-03 | HKD 0.15 | -2.63% | HKD 0.15 | HKD 0.15 | HKD 0.15 | 316.25K |
| 2026-06-02 | HKD 0.15 | -1.30% | HKD 0.15 | HKD 0.15 | HKD 0.15 | 228.50K |
| 2026-06-01 | HKD 0.15 | -1.28% | HKD 0.15 | HKD 0.15 | HKD 0.15 | 136.00K |
| 2026-05-29 | HKD 0.16 | +4.00% | HKD 0.15 | HKD 0.16 | HKD 0.15 | 388.00K |
| 2026-05-28 | HKD 0.15 | -5.06% | HKD 0.16 | HKD 0.16 | HKD 0.14 | 1.21M |
| 2026-05-27 | HKD 0.16 | 0.00% | HKD 0.15 | HKD 0.16 | HKD 0.15 | 455.70K |