Mexan Limited (HKG:0022)
Hong Kong · Delayed Price · Currency is HKD 0.2500
-0.0050 (-1.96%)
At close: Mar 27, 2026
Mexan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -1.96% | 1,680,000 |
| Mar 26, 2026 | 0.27 | 0.28 | 0.25 | 0.26 | 0.26 | -5.56% | 9,840,000 |
| Mar 25, 2026 | 0.26 | 0.30 | 0.26 | 0.27 | 0.27 | 8.00% | 16,610,000 |
| Mar 24, 2026 | 0.26 | 0.26 | 0.24 | 0.25 | 0.25 | 1.21% | 9,040,000 |
| Mar 23, 2026 | 0.26 | 0.27 | 0.24 | 0.25 | 0.25 | -10.18% | 18,600,000 |
| Mar 20, 2026 | 0.34 | 0.34 | 0.26 | 0.28 | 0.28 | -20.29% | 32,580,000 |
| Mar 19, 2026 | 0.22 | 0.37 | 0.23 | 0.35 | 0.35 | 64.29% | 103,370,000 |
| Mar 18, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | 0.48% | 2,100,000 |
| Mar 17, 2026 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | -4.13% | 1,480,000 |
| Mar 16, 2026 | 0.19 | 0.23 | 0.19 | 0.22 | 0.22 | 14.74% | 9,680,627 |
| Mar 13, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -1.04% | 160,000 |
| Mar 12, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | 3.23% | 960,000 |
| Mar 11, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | -0.53% | 1,840,000 |
| Mar 10, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 1.08% | 892,000 |
| Mar 9, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | -2.12% | 1,280,000 |
| Mar 6, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | -0.53% | 482,000 |
| Mar 5, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -3.06% | 840,000 |
| Mar 4, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 1.03% | 2,122,441 |
| Mar 3, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 1,400,000 |
| Mar 2, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | 1.04% | 922,117 |
| Feb 27, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | 3.23% | 2,600,000 |
| Feb 26, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | -5.58% | 3,000,000 |
| Feb 25, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | -0.51% | 160,000 |
| Feb 24, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 3.66% | 1,720,000 |
| Feb 23, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | -2.05% | 1,480,000 |
| Feb 20, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.52% | 320,000 |
| Feb 16, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | - |
| Feb 13, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -2.02% | 360,000 |
| Feb 12, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -3.41% | 1,400,000 |
| Feb 11, 2026 | 0.19 | 0.21 | 0.19 | 0.21 | 0.21 | 3.02% | 300,000 |
| Feb 10, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -0.50% | 1,160,000 |
| Feb 9, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 8.70% | 6,000,000 |
| Feb 6, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | - | 1,200,000 |
| Feb 5, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | 0.55% | 200,000 |
| Feb 4, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -2.66% | 2,400,000 |
| Feb 3, 2026 | 0.20 | 0.20 | 0.18 | 0.19 | 0.19 | -7.39% | 4,960,000 |
| Feb 2, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -1.93% | 1,800,000 |
| Jan 30, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 0.98% | 760,000 |
| Jan 29, 2026 | 0.20 | 0.22 | 0.19 | 0.21 | 0.21 | 0.99% | 3,520,000 |
| Jan 28, 2026 | 0.24 | 0.24 | 0.20 | 0.20 | 0.20 | -13.62% | 17,080,000 |
| Jan 27, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 0.43% | 1,600,000 |
| Jan 26, 2026 | 0.22 | 0.24 | 0.22 | 0.23 | 0.23 | 10.38% | 5,920,000 |
| Jan 23, 2026 | 0.21 | 0.22 | 0.19 | 0.21 | 0.21 | 0.95% | 6,280,000 |
| Jan 22, 2026 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | -2.33% | 4,040,000 |
| Jan 21, 2026 | 0.22 | 0.23 | 0.21 | 0.22 | 0.22 | -3.59% | 4,360,000 |
| 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 |