Mokingran Jewellery Group Co Ltd Class H 2585
HKEX · Hong Kong SAR China · Consumer Durables
HKD 27.64-0.76 (-2.68%)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | HKD 27.64 | -2.68% | HKD 28.88 | HKD 28.94 | HKD 27.30 | 238.20K |
| 2026-09-29 | HKD 28.40 | +1.50% | HKD 27.98 | HKD 28.88 | HKD 27.30 | 204.80K |
| 2026-09-28 | HKD 27.98 | +5.03% | HKD 27.98 | HKD 28.42 | HKD 26.00 | 182.80K |
| 2026-09-25 | HKD 26.64 | -3.34% | HKD 27.60 | HKD 27.98 | HKD 26.08 |
| 768.80K |
| 2026-09-24 | HKD 27.56 | +2.07% | HKD 27.60 | HKD 27.90 | HKD 27.00 | 1.26M |
| 2026-09-23 | HKD 27.00 | +0.22% | HKD 27.02 | HKD 28.50 | HKD 26.42 | 853.00K |
| 2026-09-22 | HKD 26.94 | -1.97% | HKD 27.58 | HKD 28.30 | HKD 26.10 | 1.71M |
| 2026-09-21 | HKD 27.48 | +6.93% | HKD 26.08 | HKD 27.50 | HKD 25.00 | 650.80K |
| 2026-09-18 | HKD 25.70 | +2.80% | HKD 25.00 | HKD 26.98 | HKD 25.00 | 921.20K |
| 2026-09-17 | HKD 25.00 | -4.07% | HKD 26.54 | HKD 26.62 | HKD 24.94 | 95.00K |
| 2026-09-16 | HKD 26.06 | -2.32% | HKD 27.00 | HKD 27.20 | HKD 25.72 | 88.00K |
| 2026-09-15 | HKD 26.68 | -0.60% | HKD 27.00 | HKD 27.00 | HKD 26.00 | 74.20K |
| 2026-09-14 | HKD 26.84 | +5.01% | HKD 25.00 | HKD 27.80 | HKD 23.74 | 2.18M |
| 2026-09-11 | HKD 25.56 | -10.06% | HKD 28.38 | HKD 28.42 | HKD 25.56 | 516.20K |
| 2026-09-10 | HKD 28.42 | -2.34% | HKD 28.80 | HKD 30.00 | HKD 28.00 | 142.00K |
| 2026-09-09 | HKD 29.10 | +4.38% | HKD 27.40 | HKD 30.60 | HKD 27.30 | 136.20K |
| 2026-09-08 | HKD 27.88 | -0.43% | HKD 29.00 | HKD 29.98 | HKD 27.52 | 794.80K |
| 2026-09-07 | HKD 28.00 | -5.41% | HKD 29.30 | HKD 30.52 | HKD 28.00 | 1.40M |
| 2026-09-04 | HKD 29.60 | +0.27% | HKD 29.52 | HKD 29.98 | HKD 29.30 | 81.40K |
| 2026-09-03 | HKD 29.52 | -5.08% | HKD 31.98 | HKD 31.98 | HKD 28.90 | 159.00K |
| 2026-09-02 | HKD 31.10 | +3.19% | HKD 29.60 | HKD 31.50 | HKD 29.06 | 116.20K |
| 2026-09-01 | HKD 30.14 | +7.64% | HKD 28.40 | HKD 30.48 | HKD 27.42 | 245.80K |
| 2026-08-31 | HKD 28.00 | +0.07% | HKD 26.50 | HKD 28.98 | HKD 25.50 | 301.20K |
| 2026-08-28 | HKD 27.98 | -11.51% | HKD 30.82 | HKD 32.88 | HKD 27.80 | 309.60K |
| 2026-08-27 | HKD 31.62 | -2.04% | HKD 34.50 | HKD 34.50 | HKD 30.70 | 95.00K |
| 2026-08-26 | HKD 32.28 | -2.71% | HKD 30.00 | HKD 33.18 | HKD 29.56 | 448.80K |
| 2026-08-25 | HKD 33.18 | -2.07% | HKD 33.48 | HKD 33.48 | HKD 30.20 | 310.40K |
| 2026-08-24 | HKD 33.88 | -0.29% | HKD 33.00 | HKD 34.02 | HKD 29.10 | 312.00K |
| 2026-08-21 | HKD 33.98 | +14.10% | HKD 29.22 | HKD 34.34 | HKD 29.20 | 603.00K |
| 2026-08-20 | HKD 29.78 | +0.27% | HKD 29.00 | HKD 30.88 | HKD 28.30 | 770.00K |
| 2026-08-19 | HKD 29.70 | -0.54% | HKD 29.40 | HKD 30.30 | HKD 27.84 | 199.80K |
| 2026-08-18 | HKD 29.86 | +8.11% | HKD 27.62 | HKD 30.96 | HKD 27.50 | 464.80K |
| 2026-08-17 | HKD 27.62 | -5.28% | HKD 28.50 | HKD 29.44 | HKD 27.62 | 103.20K |
| 2026-08-14 | HKD 29.16 | -3.95% | HKD 29.00 | HKD 31.56 | HKD 28.32 | 143.00K |
| 2026-08-13 | HKD 30.36 | +5.12% | HKD 31.98 | HKD 31.98 | HKD 28.00 | 140.40K |
| 2026-08-12 | HKD 28.88 | -2.23% | HKD 29.48 | HKD 29.50 | HKD 28.40 | 75.80K |
| 2026-08-11 | HKD 29.54 | -0.20% | HKD 28.02 | HKD 32.00 | HKD 28.02 | 161.80K |
| 2026-08-10 | HKD 29.60 | +2.56% | HKD 28.50 | HKD 30.28 | HKD 27.54 | 284.60K |
| 2026-08-07 | HKD 28.86 | -5.69% | HKD 30.58 | HKD 32.96 | HKD 28.06 | 127.00K |
| 2026-08-06 | HKD 30.60 | +3.94% | HKD 32.00 | HKD 32.20 | HKD 28.00 | 221.40K |
| 2026-08-05 | HKD 29.44 | +2.22% | HKD 30.06 | HKD 32.00 | HKD 28.56 | 225.80K |
| 2026-08-04 | HKD 28.80 | +12.94% | HKD 25.92 | HKD 29.34 | HKD 25.64 | 842.80K |
| 2026-08-03 | HKD 25.50 | +0.47% | HKD 25.42 | HKD 28.00 | HKD 24.88 | 813.20K |
| 2026-07-31 | HKD 25.38 | -2.53% | HKD 26.88 | HKD 27.08 | HKD 24.76 | 446.20K |
| 2026-07-30 | HKD 26.04 | +2.76% | HKD 28.96 | HKD 28.96 | HKD 22.94 | 208.00K |
| 2026-07-29 | HKD 25.34 | -10.46% | HKD 28.24 | HKD 28.68 | HKD 24.94 | 213.40K |
| 2026-07-28 | HKD 28.30 | -5.67% | HKD 30.14 | HKD 32.90 | HKD 27.46 | 77.00K |
| 2026-07-27 | HKD 30.00 | -9.09% | HKD 32.98 | HKD 34.74 | HKD 26.82 | 869.80K |
| 2026-07-24 | HKD 33.00 | -4.24% | HKD 34.46 | HKD 34.88 | HKD 31.00 | 145.00K |
| 2026-07-23 | HKD 34.46 | +10.24% | HKD 31.28 | HKD 34.50 | HKD 30.08 | 355.60K |
| 2026-07-22 | HKD 31.26 | +4.20% | HKD 30.56 | HKD 32.28 | HKD 29.16 | 850.80K |
| 2026-07-21 | HKD 30.00 | +15.83% | HKD 25.98 | HKD 30.00 | HKD 24.84 | 450.00K |
| 2026-07-20 | HKD 25.90 | +11.16% | HKD 23.00 | HKD 26.22 | HKD 21.80 | 357.60K |
| 2026-07-17 | HKD 23.30 | -0.43% | HKD 23.40 | HKD 24.80 | HKD 21.22 | 311.40K |
| 2026-07-16 | HKD 23.40 | +1.83% | HKD 22.90 | HKD 23.94 | HKD 22.20 | 459.00K |
| 2026-07-15 | HKD 22.98 | +1.50% | HKD 22.88 | HKD 23.70 | HKD 21.84 | 1.06M |
| 2026-07-14 | HKD 22.64 | -0.79% | HKD 22.62 | HKD 23.42 | HKD 20.82 | 979.80K |
| 2026-07-13 | HKD 22.82 | +5.16% | HKD 21.50 | HKD 23.48 | HKD 18.21 | 531.20K |
| 2026-07-10 | HKD 21.70 | +0.84% | HKD 21.48 | HKD 22.40 | HKD 20.80 | 529.00K |
| 2026-07-09 | HKD 21.52 | +0.56% | HKD 22.12 | HKD 22.60 | HKD 20.80 | 1.03M |
| 2026-07-08 | HKD 21.40 | -6.06% | HKD 23.84 | HKD 23.88 | HKD 21.30 | 243.60K |
| 2026-07-07 | HKD 22.78 | +8.17% | HKD 23.44 | HKD 24.28 | HKD 22.00 | 223.60K |
| 2026-07-06 | HKD 21.06 | -7.87% | HKD 22.84 | HKD 24.34 | HKD 21.04 | 222.80K |
| 2026-07-03 | HKD 22.86 | +12.28% | HKD 20.36 | HKD 23.30 | HKD 19.30 | 1.14M |
| 2026-07-02 | HKD 20.36 | +13.74% | HKD 17.90 | HKD 20.48 | HKD 17.90 | 448.40K |
| 2026-06-30 | HKD 17.90 | +9.82% | HKD 17.02 | HKD 18.60 | HKD 17.02 | 721.80K |
| 2026-06-29 | HKD 16.30 | +9.10% | HKD 16.00 | HKD 16.97 | HKD 15.72 | 391.00K |
| 2026-06-26 | HKD 14.94 | +6.79% | HKD 14.02 | HKD 15.55 | HKD 13.99 | 345.80K |
| 2026-06-25 | HKD 13.99 | +12.64% | HKD 12.43 | HKD 15.30 | HKD 12.40 | 11.59M |
| 2026-06-24 | HKD 12.42 | -0.96% | HKD 12.43 | HKD 12.63 | HKD 12.25 | 146.40K |
| 2026-06-23 | HKD 12.54 | +3.21% | HKD 12.22 | HKD 12.55 | HKD 12.15 | 245.40K |
| 2026-06-22 | HKD 12.15 | -0.16% | HKD 12.17 | HKD 12.66 | HKD 11.89 | 144.80K |
| 2026-06-18 | HKD 12.17 | +1.00% | HKD 11.88 | HKD 12.41 | HKD 11.87 | 349.20K |
| 2026-06-17 | HKD 12.05 | -2.27% | HKD 12.30 | HKD 12.40 | HKD 12.00 | 151.80K |
| 2026-06-16 | HKD 12.33 | +3.18% | HKD 12.08 | HKD 12.33 | HKD 11.76 | 143.20K |
| 2026-06-15 | HKD 11.95 | -3.16% | HKD 12.34 | HKD 12.92 | HKD 11.82 | 164.60K |
| 2026-06-12 | HKD 12.34 | 0.00% | HKD 12.34 | HKD 12.55 | HKD 12.07 | 152.60K |
| 2026-06-11 | HKD 12.34 | +0.08% | HKD 12.20 | HKD 12.46 | HKD 11.81 | 151.80K |
| 2026-06-10 | HKD 12.33 | -1.36% | HKD 12.50 | HKD 13.35 | HKD 11.98 | 22.60K |
| 2026-06-09 | HKD 12.50 | +3.48% | HKD 11.91 | HKD 12.50 | HKD 11.34 | 179.80K |
| 2026-06-08 | HKD 12.08 | -7.29% | HKD 13.01 | HKD 13.05 | HKD 11.78 | 173.20K |
| 2026-06-05 | HKD 13.03 | +0.39% | HKD 13.10 | HKD 13.29 | HKD 12.80 | 152.00K |
| 2026-06-04 | HKD 12.98 | -2.48% | HKD 13.31 | HKD 13.31 | HKD 12.59 | 244.00K |
| 2026-06-03 | HKD 13.31 | +3.34% | HKD 13.13 | HKD 13.68 | HKD 12.80 | 185.20K |
| 2026-06-02 | HKD 12.88 | 0.00% | HKD 12.85 | HKD 13.29 | HKD 12.75 | 145.80K |
| 2026-06-01 | HKD 12.88 | -0.62% | HKD 13.05 | HKD 13.55 | HKD 12.88 | 180.40K |
| 2026-05-29 | HKD 12.96 | -1.44% | HKD 13.15 | HKD 13.40 | HKD 12.96 | 155.80K |
| 2026-05-28 | HKD 13.15 | -0.38% | HKD 13.20 | HKD 13.26 | HKD 12.68 | 175.60K |
| 2026-05-27 | HKD 13.20 | -7.50% | HKD 14.04 | HKD 14.80 | HKD 13.01 | 224.20K |
| 2026-05-26 | HKD 14.27 | +14.43% | HKD 12.60 | HKD 14.27 | HKD 12.54 | 392.20K |