Mexan Limited (HKG:0022)
Hong Kong · Delayed Price · Currency is HKD 0.1680
-0.0010 (-0.59%)
Aug 1, 2025, 3:57 PM HKT
Mexan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -0.59% | 1,530,000 |
| Jul 31, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 1.20% | 4,320,000 |
| Jul 30, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -1.76% | 2,200,000 |
| Jul 29, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 1,200,000 |
| Jul 28, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 1,360,000 |
| Jul 25, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 1,360,000 |
| Jul 24, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 1.19% | 1,940,000 |
| Jul 23, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | - | 2,160,000 |
| Jul 22, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 1.20% | 960,000 |
| Jul 21, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.35% | 2,680,000 |
| Jul 18, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 1.80% | 4,240,000 |
| Jul 17, 2025 | 0.18 | 0.18 | 0.16 | 0.17 | 0.17 | -8.74% | 4,040,000 |
| Jul 16, 2025 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | - | 4,200,000 |
| Jul 15, 2025 | 0.17 | 0.19 | 0.17 | 0.18 | 0.18 | 9.58% | 6,680,000 |
| Jul 14, 2025 | 0.15 | 0.17 | 0.15 | 0.17 | 0.17 | 5.70% | 1,680,000 |
| Jul 11, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 1.28% | 1,120,000 |
| Jul 10, 2025 | 0.17 | 0.17 | 0.15 | 0.16 | 0.16 | -7.14% | 6,120,000 |
| Jul 9, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | -4.55% | 4,040,000 |
| Jul 8, 2025 | 0.20 | 0.21 | 0.17 | 0.18 | 0.18 | -11.11% | 16,620,000 |
| Jul 7, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 720,000 |
| Jul 4, 2025 | 0.20 | 0.21 | 0.19 | 0.20 | 0.20 | 1.54% | 8,000,000 |
| Jul 3, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | -2.01% | 800,000 |
| Jul 2, 2025 | 0.20 | 0.20 | 0.18 | 0.20 | 0.20 | -1.00% | 3,280,000 |
| Jun 30, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.50% | 1,880,000 |
| Jun 27, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 3.09% | 1,320,000 |
| Jun 26, 2025 | 0.21 | 0.21 | 0.19 | 0.19 | 0.19 | -8.92% | 7,880,000 |
| Jun 25, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -2.74% | 2,680,000 |
| Jun 24, 2025 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | -1.35% | 3,520,000 |
| Jun 23, 2025 | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | -2.63% | 3,920,000 |
| Jun 20, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -0.87% | 1,920,000 |
| Jun 19, 2025 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | -4.96% | 6,120,000 |
| Jun 18, 2025 | 0.26 | 0.28 | 0.24 | 0.24 | 0.24 | -8.68% | 3,880,000 |
| Jun 17, 2025 | 0.30 | 0.30 | 0.26 | 0.27 | 0.27 | -10.17% | 3,440,000 |
| Jun 16, 2025 | 0.24 | 0.30 | 0.24 | 0.30 | 0.30 | 23.95% | 15,966,000 |
| Jun 13, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -1.65% | 3,280,000 |
| Jun 12, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | - | 3,640,000 |
| Jun 11, 2025 | 0.22 | 0.24 | 0.22 | 0.24 | 0.24 | 7.56% | 8,480,000 |
| Jun 10, 2025 | 0.24 | 0.24 | 0.22 | 0.23 | 0.23 | -6.25% | 4,960,000 |
| Jun 9, 2025 | 0.21 | 0.24 | 0.21 | 0.24 | 0.24 | 17.65% | 14,440,000 |
| Jun 6, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -3.32% | 2,220,000 |
| Jun 5, 2025 | 0.20 | 0.22 | 0.20 | 0.21 | 0.21 | 11.05% | 6,108,000 |
| Jun 4, 2025 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | -0.52% | 3,080,000 |
| Jun 3, 2025 | 0.19 | 0.20 | 0.18 | 0.19 | 0.19 | 0.53% | 4,020,000 |
| Jun 2, 2025 | 0.19 | 0.21 | 0.19 | 0.19 | 0.19 | 5.56% | 8,720,000 |
| May 30, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | 0.56% | 3,560,000 |
| May 29, 2025 | 0.17 | 0.20 | 0.17 | 0.18 | 0.18 | 5.29% | 12,743,120 |
| May 28, 2025 | 0.20 | 0.20 | 0.17 | 0.17 | 0.17 | -14.14% | 8,900,000 |
| May 27, 2025 | 0.20 | 0.21 | 0.18 | 0.20 | 0.20 | 1.54% | 8,880,000 |
| May 26, 2025 | 0.23 | 0.23 | 0.20 | 0.20 | 0.20 | -15.95% | 18,800,000 |
| May 23, 2025 | 0.27 | 0.28 | 0.21 | 0.23 | 0.23 | -9.02% | 25,420,000 |