Mexan Limited (HKG:0022)
Hong Kong · Delayed Price · Currency is HKD 0.1920
-0.0040 (-2.04%)
Mar 5, 2026, 3:59 PM HKT
Mexan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | - | -3.06% | 440,000 |
| 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 |
| 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 |