Most Kwai Chung Ltd. 1716
HKEX · Hong Kong SAR China · Technology Services
HKD 3.09-0.10 (-2.99%)
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 3.03 | -4.72% | HKD 3.15 | HKD 3.15 | HKD 2.99 | 104.00K |
| 2026-09-30 | HKD 3.18 | +7.61% | HKD 3.02 | HKD 3.35 | HKD 3.02 | 476.00K |
| 2026-09-29 | HKD 2.95 | -2.96% | HKD 2.85 | HKD 3.30 | HKD 2.77 | 1.07M |
| 2026-09-28 | HKD 3.05 | -11.61% | HKD 3.30 | HKD 3.44 | HKD 3.04 | 514.00K |
| 2026-09-25 | HKD 3.44 | -1.85% | HKD 3.51 | HKD 3.51 | HKD 3.44 | 86.00K |
| 2026-09-24 | HKD 3.51 | -8.47% | HKD 3.84 | HKD 3.84 | HKD 3.51 | 386.00K |
| 2026-09-23 | HKD 3.84 | +7.12% | HKD 3.58 | HKD 3.96 | HKD 3.58 | 326.00K |
| 2026-09-22 | HKD 3.58 | -10.05% | HKD 3.98 | HKD 4.00 | HKD 3.58 | 556.00K |
| 2026-09-21 | HKD 3.98 | -0.62% | HKD 3.90 | HKD 4.01 | HKD 3.90 | 344.00K |
| 2026-09-18 | HKD 4.01 | +1.65% | HKD 3.94 | HKD 4.05 | HKD 3.86 | 564.00K |
| 2026-09-17 | HKD 3.94 | -2.84% | HKD 4.05 | HKD 4.11 | HKD 3.91 | 206.00K |
| 2026-09-16 | HKD 4.05 | +1.12% | HKD 4.07 | HKD 4.16 | HKD 3.90 | 406.00K |
| 2026-09-15 | HKD 4.01 | -5.98% | HKD 4.25 | HKD 4.25 | HKD 4.00 | 776.00K |
| 2026-09-14 | HKD 4.26 | -3.07% | HKD 4.40 | HKD 4.40 | HKD 4.22 | 478.00K |
| 2026-09-11 | HKD 4.40 | -1.01% | HKD 4.45 | HKD 4.75 | HKD 4.35 | 300.00K |
| 2026-09-10 | HKD 4.45 | -1.98% | HKD 4.53 | HKD 4.55 | HKD 4.41 | 146.00K |
| 2026-09-09 | HKD 4.53 | -1.20% | HKD 4.59 | HKD 4.59 | HKD 4.47 | 324.00K |
| 2026-09-08 | HKD 4.59 | -1.50% | HKD 4.40 | HKD 4.80 | HKD 4.40 | 428.00K |
| 2026-09-07 | HKD 4.66 | -2.92% | HKD 4.80 | HKD 5.01 | HKD 4.64 | 632.00K |
| 2026-09-04 | HKD 4.80 | -12.17% | HKD 5.47 | HKD 5.50 | HKD 4.80 | 648.00K |
| 2026-09-03 | HKD 5.47 | +15.91% | HKD 4.86 | HKD 5.50 | HKD 4.84 | 1.81M |
| 2026-09-02 | HKD 4.72 | -0.21% | HKD 4.45 | HKD 5.03 | HKD 4.43 | 1.30M |
| 2026-09-01 | HKD 4.72 | +17.54% | HKD 3.99 | HKD 4.95 | HKD 3.90 | 1.89M |
| 2026-08-31 | HKD 4.02 | -2.66% | HKD 4.09 | HKD 4.09 | HKD 3.99 | 546.00K |
| 2026-08-28 | HKD 4.13 | -4.18% | HKD 4.20 | HKD 4.20 | HKD 4.05 | 342.00K |
| 2026-08-27 | HKD 4.31 | +2.38% | HKD 4.25 | HKD 4.32 | HKD 4.20 | 82.00K |
| 2026-08-26 | HKD 4.21 | -2.77% | HKD 4.33 | HKD 4.34 | HKD 4.21 | 276.00K |
| 2026-08-25 | HKD 4.33 | +2.00% | HKD 4.24 | HKD 4.39 | HKD 4.24 | 168.00K |
| 2026-08-24 | HKD 4.24 | -1.05% | HKD 4.30 | HKD 4.30 | HKD 4.18 | 188.00K |
| 2026-08-21 | HKD 4.29 | -0.23% | HKD 4.48 | HKD 4.50 | HKD 4.22 | 212.00K |
| 2026-08-20 | HKD 4.30 | -0.69% | HKD 4.33 | HKD 4.37 | HKD 4.30 | 462.00K |
| 2026-08-19 | HKD 4.33 | -4.52% | HKD 4.53 | HKD 4.53 | HKD 4.32 | 336.00K |
| 2026-08-18 | HKD 4.53 | -3.30% | HKD 4.69 | HKD 4.69 | HKD 4.47 | 302.00K |
| 2026-08-17 | HKD 4.69 | +1.85% | HKD 4.75 | HKD 4.96 | HKD 4.64 | 818.00K |
| 2026-08-14 | HKD 4.61 | +1.88% | HKD 4.52 | HKD 4.74 | HKD 4.48 | 316.00K |
| 2026-08-13 | HKD 4.52 | +0.89% | HKD 4.49 | HKD 4.70 | HKD 4.49 | 354.00K |
| 2026-08-12 | HKD 4.48 | +0.56% | HKD 4.45 | HKD 4.59 | HKD 4.36 | 310.00K |
| 2026-08-11 | HKD 4.45 | +0.22% | HKD 4.32 | HKD 4.60 | HKD 4.31 | 562.00K |
| 2026-08-10 | HKD 4.45 | -2.52% | HKD 4.56 | HKD 4.56 | HKD 4.13 | 1.17M |
| 2026-08-07 | HKD 4.56 | -0.22% | HKD 4.57 | HKD 4.72 | HKD 4.22 | 964.00K |
| 2026-08-06 | HKD 4.57 | -0.33% | HKD 4.62 | HKD 4.71 | HKD 4.57 | 348.00K |
| 2026-08-05 | HKD 4.59 | -4.38% | HKD 4.80 | HKD 4.80 | HKD 4.50 | 498.00K |
| 2026-08-04 | HKD 4.80 | +4.47% | HKD 4.59 | HKD 4.86 | HKD 4.59 | 592.00K |
| 2026-08-03 | HKD 4.59 | +0.88% | HKD 4.55 | HKD 4.60 | HKD 4.44 | 168.00K |
| 2026-07-31 | HKD 4.55 | +6.31% | HKD 4.28 | HKD 4.66 | HKD 4.28 | 916.00K |
| 2026-07-30 | HKD 4.28 | -2.06% | HKD 4.37 | HKD 4.61 | HKD 4.15 | 1.54M |
| 2026-07-29 | HKD 4.37 | -7.42% | HKD 4.76 | HKD 4.86 | HKD 4.29 | 3.06M |
| 2026-07-28 | HKD 4.72 | -5.79% | HKD 5.01 | HKD 5.04 | HKD 4.71 | 1.43M |
| 2026-07-27 | HKD 5.01 | -4.75% | HKD 5.24 | HKD 5.24 | HKD 4.98 | 930.00K |
| 2026-07-24 | HKD 5.26 | -5.40% | HKD 5.56 | HKD 5.56 | HKD 5.02 | 1.62M |
| 2026-07-23 | HKD 5.56 | +6.92% | HKD 5.20 | HKD 5.79 | HKD 5.12 | 766.00K |
| 2026-07-22 | HKD 5.20 | -2.44% | HKD 5.40 | HKD 5.57 | HKD 5.19 | 314.00K |
| 2026-07-21 | HKD 5.33 | +1.52% | HKD 5.34 | HKD 5.39 | HKD 5.10 | 390.00K |
| 2026-07-20 | HKD 5.25 | +2.94% | HKD 5.22 | HKD 6.00 | HKD 5.19 | 692.00K |
| 2026-07-17 | HKD 5.10 | -10.53% | HKD 5.70 | HKD 5.70 | HKD 4.94 | 1.05M |
| 2026-07-16 | HKD 5.70 | -2.40% | HKD 5.78 | HKD 5.84 | HKD 5.61 | 302.00K |
| 2026-07-15 | HKD 5.84 | -0.34% | HKD 6.10 | HKD 6.10 | HKD 5.65 | 856.00K |
| 2026-07-14 | HKD 5.86 | -8.01% | HKD 6.37 | HKD 6.39 | HKD 5.86 | 1.09M |
| 2026-07-13 | HKD 6.37 | -4.21% | HKD 6.65 | HKD 6.73 | HKD 6.10 | 1.26M |
| 2026-07-10 | HKD 6.65 | +3.74% | HKD 6.38 | HKD 6.68 | HKD 6.20 | 1.04M |
| 2026-07-09 | HKD 6.41 | +0.16% | HKD 6.31 | HKD 6.60 | HKD 6.25 | 824.00K |
| 2026-07-08 | HKD 6.40 | +1.91% | HKD 6.26 | HKD 6.51 | HKD 6.10 | 1.37M |
| 2026-07-07 | HKD 6.28 | +17.82% | HKD 6.10 | HKD 6.91 | HKD 5.62 | 4.88M |
| 2026-07-06 | HKD 5.33 | -10.72% | HKD 5.95 | HKD 5.96 | HKD 4.80 | 3.53M |
| 2026-07-03 | HKD 5.97 | +17.75% | HKD 5.37 | HKD 6.22 | HKD 5.25 | 3.17M |
| 2026-07-02 | HKD 5.07 | +4.54% | HKD 4.84 | HKD 5.30 | HKD 4.82 | 2.17M |
| 2026-06-30 | HKD 4.85 | +1.68% | HKD 4.91 | HKD 5.39 | HKD 4.75 | 1.77M |
| 2026-06-29 | HKD 4.77 | +3.70% | HKD 4.61 | HKD 4.98 | HKD 4.30 | 1.25M |
| 2026-06-26 | HKD 4.60 | +8.24% | HKD 4.18 | HKD 4.66 | HKD 4.10 | 899.00K |
| 2026-06-25 | HKD 4.25 | -5.56% | HKD 4.42 | HKD 4.52 | HKD 4.07 | 1.36M |
| 2026-06-24 | HKD 4.50 | -2.17% | HKD 4.82 | HKD 4.86 | HKD 4.40 | 764.00K |
| 2026-06-23 | HKD 4.60 | -9.80% | HKD 5.10 | HKD 5.10 | HKD 4.50 | 1.61M |
| 2026-06-22 | HKD 5.10 | -3.77% | HKD 5.29 | HKD 5.29 | HKD 5.00 | 1.60M |
| 2026-06-18 | HKD 5.30 | +3.11% | HKD 5.13 | HKD 5.46 | HKD 4.74 | 1.68M |
| 2026-06-17 | HKD 5.14 | -3.38% | HKD 5.25 | HKD 5.44 | HKD 5.10 | 1.44M |
| 2026-06-16 | HKD 5.32 | -9.22% | HKD 5.95 | HKD 5.95 | HKD 5.18 | 3.51M |
| 2026-06-15 | HKD 5.86 | +1.03% | HKD 5.80 | HKD 6.35 | HKD 5.80 | 2.63M |
| 2026-06-12 | HKD 5.80 | +0.17% | HKD 5.80 | HKD 6.28 | HKD 5.58 | 1.62M |
| 2026-06-11 | HKD 5.79 | -6.76% | HKD 6.27 | HKD 6.31 | HKD 4.50 | 6.42M |
| 2026-06-10 | HKD 6.21 | -7.45% | HKD 6.78 | HKD 6.90 | HKD 6.17 | 1.94M |
| 2026-06-09 | HKD 6.71 | +8.23% | HKD 6.40 | HKD 6.86 | HKD 6.30 | 1.82M |
| 2026-06-08 | HKD 6.20 | -12.68% | HKD 7.10 | HKD 7.10 | HKD 5.80 | 4.37M |
| 2026-06-05 | HKD 7.10 | -7.07% | HKD 7.80 | HKD 7.95 | HKD 7.08 | 2.40M |
| 2026-06-04 | HKD 7.64 | -0.65% | HKD 7.79 | HKD 7.79 | HKD 7.56 | 458.00K |
| 2026-06-03 | HKD 7.69 | +0.13% | HKD 7.82 | HKD 7.82 | HKD 7.50 | 1.00M |
| 2026-06-02 | HKD 7.68 | +1.32% | HKD 7.65 | HKD 8.05 | HKD 7.52 | 2.17M |
| 2026-06-01 | HKD 7.58 | +2.16% | HKD 7.50 | HKD 7.80 | HKD 7.13 | 2.82M |
| 2026-05-29 | HKD 7.42 | -7.60% | HKD 8.02 | HKD 8.46 | HKD 7.41 | 4.68M |
| 2026-05-28 | HKD 8.03 | +4.29% | HKD 7.70 | HKD 9.05 | HKD 7.52 | 8.68M |
| 2026-05-27 | HKD 7.70 | +7.99% | HKD 7.32 | HKD 7.70 | HKD 7.14 | 2.75M |