Mexan Limited (HKG:0022)
Hong Kong · Delayed Price · Currency is HKD 0.2150
-0.0080 (-3.59%)
Jan 21, 2026, 3:58 PM HKT
Mexan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 0.22 | 0.23 | 0.22 | 0.22 | - | -1.79% | 1,840,000 |
| Jan 20, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | - | 1,800,000 |
| Jan 19, 2026 | 0.23 | 0.24 | 0.22 | 0.22 | 0.22 | -3.88% | 2,400,000 |
| Jan 16, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 3.57% | 2,920,000 |
| Jan 15, 2026 | 0.22 | 0.23 | 0.21 | 0.22 | 0.22 | -0.88% | 5,057,600 |
| Jan 14, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | -3.42% | 3,240,000 |
| Jan 13, 2026 | 0.24 | 0.25 | 0.23 | 0.23 | 0.23 | -3.31% | 6,360,000 |
| Jan 12, 2026 | 0.23 | 0.25 | 0.22 | 0.24 | 0.24 | 9.50% | 9,080,000 |
| Jan 9, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -5.96% | 4,160,007 |
| Jan 8, 2026 | 0.24 | 0.24 | 0.22 | 0.24 | 0.24 | -1.67% | 11,200,000 |
| Jan 7, 2026 | 0.21 | 0.25 | 0.21 | 0.24 | 0.24 | 12.74% | 23,050,000 |
| Jan 6, 2026 | 0.20 | 0.21 | 0.19 | 0.21 | 0.21 | 8.72% | 35,340,000 |
| Jan 5, 2026 | 0.19 | 0.20 | 0.18 | 0.20 | 0.20 | 20.37% | 47,320,000 |
| Jan 2, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -1.82% | 1,680,000 |
| Dec 31, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 0.61% | 960,000 |
| Dec 30, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | 0.61% | 2,480,000 |
| Dec 29, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | 1.88% | 1,760,000 |
| Dec 24, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | 0.63% | 1,061,280 |
| Dec 23, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 2.58% | 1,440,000 |
| Dec 22, 2025 | 0.14 | 0.16 | 0.14 | 0.16 | 0.16 | 6.90% | 6,000,000 |
| Dec 19, 2025 | 0.17 | 0.17 | 0.14 | 0.15 | 0.15 | -7.05% | 4,920,000 |
| Dec 18, 2025 | 0.16 | 0.17 | 0.15 | 0.16 | 0.16 | 6.12% | 5,064,000 |
| Dec 17, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 1.38% | 640,000 |
| Dec 16, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | -3.33% | 720,000 |
| Dec 15, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | 1.35% | 1,480,000 |
| Dec 12, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 2.07% | 4,200,000 |
| Dec 11, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 5.07% | 2,880,000 |
| Dec 10, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | 2.22% | 2,560,000 |
| Dec 9, 2025 | 0.13 | 0.14 | 0.12 | 0.14 | 0.14 | 4.65% | 2,640,000 |
| Dec 8, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -6.52% | 2,960,000 |
| Dec 5, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 0.73% | 722,607 |
| Dec 4, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -2.84% | 560,000 |
| Dec 3, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -2.76% | 1,120,000 |
| Dec 2, 2025 | 0.13 | 0.15 | 0.13 | 0.15 | 0.15 | 8.21% | 3,480,000 |
| Dec 1, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | 4.69% | 880,000 |
| Nov 28, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 4.92% | 6,160,000 |
| Nov 27, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | - | 400,000 |
| Nov 26, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -3.17% | 1,680,800 |
| Nov 25, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 1.61% | 1,320,000 |
| Nov 24, 2025 | 0.15 | 0.15 | 0.12 | 0.12 | 0.12 | -17.33% | 11,120,000 |
| Nov 21, 2025 | 0.16 | 0.16 | 0.14 | 0.15 | 0.15 | -5.66% | 3,480,000 |
| Nov 20, 2025 | 0.16 | 0.20 | 0.16 | 0.16 | 0.16 | 12.77% | 39,080,000 |
| Nov 19, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 6.02% | 5,400,000 |
| Nov 18, 2025 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | 9.02% | 7,120,000 |
| Nov 17, 2025 | 0.15 | 0.15 | 0.12 | 0.12 | 0.12 | -15.86% | 7,868,000 |
| Nov 14, 2025 | 0.09 | 0.15 | 0.09 | 0.15 | 0.15 | 83.54% | 64,668,000 |
| Nov 13, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -1.25% | 3,130,400 |
| Nov 12, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -1.23% | 280,000 |
| Nov 11, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -2.41% | 1,521,482 |
| Nov 10, 2025 | 0.08 | 0.09 | 0.08 | 0.08 | 0.08 | 3.75% | 840,000 |