Mexan Limited (HKG:0022)
Hong Kong · Delayed Price · Currency is HKD 2.540
-0.075 (-2.87%)
Oct 8, 2026, 11:03 AM HKT
Mexan Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 2.60 | 2.60 | 2.54 | 2.54 | 2.54 | -2.87% | 22,000 |
| Oct 7, 2026 | 2.75 | 2.75 | 2.61 | 2.62 | 2.62 | -2.97% | 186,800 |
| Oct 6, 2026 | 2.63 | 2.81 | 2.56 | 2.70 | 2.70 | 5.69% | 227,600 |
| Oct 5, 2026 | 2.74 | 2.74 | 2.51 | 2.55 | 2.55 | -3.04% | 92,400 |
| Oct 2, 2026 | 2.58 | 3.04 | 2.58 | 2.63 | 2.63 | 3.95% | 1,029,800 |
| Sep 30, 2026 | 2.70 | 2.76 | 2.53 | 2.53 | 2.53 | -3.80% | 254,400 |
| Sep 29, 2026 | 2.69 | 2.82 | 2.60 | 2.63 | 2.63 | -2.23% | 217,600 |
| Sep 28, 2026 | 2.85 | 2.93 | 2.68 | 2.69 | 2.69 | -2.54% | 342,000 |
| Sep 25, 2026 | 2.93 | 3.08 | 2.76 | 2.76 | 2.76 | -3.33% | 233,200 |
| Sep 24, 2026 | 2.91 | 3.00 | 2.82 | 2.86 | 2.86 | -4.83% | 206,000 |
| Sep 23, 2026 | 3.20 | 3.26 | 3.00 | 3.00 | 3.00 | -6.10% | 168,400 |
| Sep 22, 2026 | 3.17 | 3.30 | 3.13 | 3.20 | 3.20 | 5.97% | 165,200 |
| Sep 21, 2026 | 2.85 | 3.20 | 2.81 | 3.02 | 3.02 | - | 357,240 |
| Sep 18, 2026 | 3.45 | 3.45 | 3.02 | 3.02 | 3.02 | -8.08% | 254,800 |
| Sep 17, 2026 | 3.45 | 3.85 | 2.91 | 3.28 | 3.28 | - | 863,800 |
| Sep 16, 2026 | 2.55 | 3.28 | 2.55 | 3.28 | 3.28 | 31.20% | 1,506,000 |
| Sep 15, 2026 | 2.05 | 2.92 | 2.05 | 2.50 | 2.50 | 36.61% | 1,588,400 |
| Sep 14, 2026 | 1.88 | 2.08 | 1.82 | 1.83 | 1.83 | 1.67% | 254,000 |
| Sep 11, 2026 | 1.79 | 1.84 | 1.75 | 1.80 | 1.80 | 2.56% | 66,800 |
| Sep 10, 2026 | 1.77 | 1.80 | 1.75 | 1.76 | 1.76 | -0.85% | 40,400 |
| Sep 9, 2026 | 1.77 | 1.86 | 1.77 | 1.77 | 1.77 | 1.14% | 40,400 |
| Sep 8, 2026 | 1.79 | 1.81 | 1.75 | 1.75 | 1.75 | 1.74% | 145,600 |
| Sep 7, 2026 | 1.74 | 1.74 | 1.71 | 1.72 | 1.72 | -1.99% | 45,601 |
| Sep 4, 2026 | 1.74 | 1.76 | 1.74 | 1.76 | 1.76 | - | 15,200 |
| Sep 3, 2026 | 1.77 | 1.77 | 1.76 | 1.76 | 1.76 | 1.74% | 40,000 |
| Sep 2, 2026 | 1.72 | 1.74 | 1.72 | 1.73 | 1.73 | 0.58% | 70,800 |
| Sep 1, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -2.00% | 2,000 |
| Aug 31, 2026 | 1.76 | 1.76 | 1.75 | 1.75 | 1.75 | 2.64% | 66,000 |
| Aug 28, 2026 | 1.70 | 1.70 | 1.70 | 1.71 | 1.71 | -0.29% | 9,300 |
| Aug 27, 2026 | 1.78 | 1.78 | 1.71 | 1.71 | 1.71 | - | 68,800 |
| Aug 26, 2026 | 1.76 | 1.77 | 1.71 | 1.71 | 1.71 | 1.18% | 79,600 |
| Aug 25, 2026 | 1.68 | 1.69 | 1.68 | 1.69 | 1.69 | -1.17% | 14,800 |
| Aug 24, 2026 | 1.71 | 1.71 | 1.68 | 1.71 | 1.71 | -0.29% | 47,200 |
| Aug 21, 2026 | 1.72 | 1.72 | 1.71 | 1.72 | 1.72 | - | 36,400 |
| Aug 20, 2026 | 1.73 | 1.73 | 1.71 | 1.72 | 1.72 | -4.19% | 49,600 |
| Aug 19, 2026 | 1.75 | 1.79 | 1.71 | 1.79 | 1.79 | 4.68% | 16,000 |
| Aug 18, 2026 | 1.71 | 1.79 | 1.70 | 1.71 | 1.71 | 1.18% | 132,000 |
| Aug 17, 2026 | 1.65 | 1.85 | 1.65 | 1.69 | 1.69 | 3.05% | 217,600 |
| Aug 14, 2026 | 1.78 | 1.91 | 1.64 | 1.64 | 1.64 | -3.53% | 244,000 |
| Aug 13, 2026 | 1.80 | 1.80 | 1.67 | 1.70 | 1.70 | -2.30% | 174,000 |
| Aug 12, 2026 | 1.80 | 1.80 | 1.74 | 1.74 | 1.74 | -2.79% | 34,000 |
| Aug 11, 2026 | 1.80 | 1.82 | 1.76 | 1.79 | 1.79 | -0.56% | 61,400 |
| Aug 10, 2026 | 1.88 | 1.88 | 1.80 | 1.80 | 1.80 | -4.26% | 33,200 |
| Aug 7, 2026 | 1.88 | 1.89 | 1.86 | 1.88 | 1.88 | 0.27% | 47,600 |
| Aug 6, 2026 | 1.95 | 1.95 | 1.86 | 1.88 | 1.88 | -3.85% | 96,000 |
| Aug 5, 2026 | 2.01 | 2.03 | 1.95 | 1.95 | 1.95 | -4.41% | 62,399 |
| Aug 4, 2026 | 2.13 | 2.13 | 2.05 | 2.04 | 2.04 | 0.49% | 34,000 |
| Aug 3, 2026 | 2.01 | 2.03 | 2.01 | 2.03 | 2.03 | 1.00% | 32,800 |
| Jul 31, 2026 | 1.91 | 2.01 | 1.91 | 2.01 | 2.01 | 1.01% | 38,000 |
| Jul 30, 2026 | 1.91 | 1.99 | 1.91 | 1.99 | 1.99 | - | 10,400 |