Mexan Limited (HKG:0022)
Hong Kong · Delayed Price · Currency is HKD 1.840
+0.080 (4.55%)
Jul 21, 2026, 4:08 PM HKT
Mexan Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 1.88 | 1.89 | 1.80 | 1.84 | 1.84 | 4.55% | 97,200 |
| Jul 20, 2026 | 1.87 | 1.87 | 1.70 | 1.76 | 1.76 | -2.22% | 29,200 |
| Jul 15, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -7.22% | - |
| Jul 10, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | -2.51% | - |
| Jul 9, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | -5.69% | - |
| Jul 8, 2026 | 2.11 | 2.11 | 2.11 | 2.11 | 2.11 | -0.94% | - |
| Jul 7, 2026 | 2.13 | 2.13 | 2.13 | 2.13 | 2.13 | 2.40% | - |
| Jul 6, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | -3.26% | - |
| Jul 3, 2026 | 2.10 | 2.25 | 2.10 | 2.15 | 2.15 | 2.38% | 150,400 |
| Jul 2, 2026 | 2.20 | 2.45 | 2.10 | 2.10 | 2.10 | -4.55% | 85,360 |
| Jun 30, 2026 | 2.15 | 2.25 | 2.10 | 2.20 | 2.20 | 7.32% | 72,800 |
| Jun 29, 2026 | 2.05 | 2.10 | 1.95 | 2.05 | 2.05 | - | 38,600 |
| Jun 26, 2026 | 2.05 | 2.10 | 2.00 | 2.05 | 2.05 | -2.38% | 81,800 |
| Jun 25, 2026 | 2.15 | 2.15 | 2.05 | 2.10 | 2.10 | -2.33% | 41,600 |
| Jun 24, 2026 | 2.20 | 2.20 | 2.10 | 2.15 | 2.15 | -2.27% | 293,600 |
| Jun 23, 2026 | 2.25 | 2.25 | 2.15 | 2.20 | 2.20 | -2.22% | 1,308,000 |
| Jun 22, 2026 | 2.25 | 2.30 | 2.15 | 2.25 | 2.25 | - | 112,200 |
| Jun 18, 2026 | 2.25 | 2.35 | 2.20 | 2.25 | 2.25 | -4.26% | 128,000 |
| Jun 17, 2026 | 2.25 | 2.40 | 2.25 | 2.35 | 2.35 | - | 28,000 |
| Jun 16, 2026 | 2.45 | 2.45 | 2.30 | 2.35 | 2.35 | -4.08% | 250,400 |
| Jun 15, 2026 | 2.50 | 2.55 | 2.45 | 2.45 | 2.45 | -3.92% | 276,800 |
| Jun 12, 2026 | 2.50 | 2.60 | 2.45 | 2.55 | 2.55 | - | 201,600 |
| Jun 11, 2026 | 2.55 | 2.60 | 2.45 | 2.55 | 2.55 | - | 121,600 |
| Jun 10, 2026 | 2.65 | 2.65 | 2.55 | 2.55 | 2.55 | -3.77% | 89,600 |
| Jun 9, 2026 | 2.55 | 2.85 | 2.50 | 2.65 | 2.65 | 1.92% | 237,840 |
| Jun 8, 2026 | 2.55 | 2.65 | 2.45 | 2.60 | 2.60 | -1.89% | 148,800 |
| Jun 5, 2026 | 2.80 | 2.80 | 2.40 | 2.65 | 2.65 | -18.46% | 1,109,489 |
| Jun 4, 2026 | 3.25 | 3.45 | 3.10 | 3.25 | 3.25 | -4.41% | 125,600 |
| Jun 3, 2026 | 3.15 | 3.45 | 3.10 | 3.40 | 3.40 | 4.62% | 210,400 |
| Jun 2, 2026 | 2.80 | 3.30 | 2.70 | 3.25 | 3.25 | 18.18% | 389,600 |
| Jun 1, 2026 | 2.80 | 2.80 | 2.65 | 2.75 | 2.75 | - | 86,958 |
| May 29, 2026 | 2.65 | 2.80 | 2.55 | 2.75 | 2.75 | -1.79% | 178,400 |
| May 28, 2026 | 2.75 | 2.85 | 2.65 | 2.80 | 2.80 | 1.82% | 100,400 |
| May 27, 2026 | 2.80 | 2.85 | 2.70 | 2.75 | 2.75 | -5.17% | 98,400 |
| May 26, 2026 | 2.85 | 2.95 | 2.75 | 2.90 | 2.90 | 1.75% | 110,400 |
| May 22, 2026 | 2.85 | 2.90 | 2.85 | 2.85 | 2.85 | -1.72% | 60,000 |
| May 21, 2026 | 3.00 | 3.00 | 2.90 | 2.90 | 2.90 | -3.33% | 152,000 |
| May 20, 2026 | 3.00 | 3.00 | 2.85 | 3.00 | 3.00 | - | 152,000 |
| May 19, 2026 | 3.10 | 3.10 | 3.00 | 3.00 | 3.00 | -3.23% | 122,400 |
| May 18, 2026 | 3.15 | 3.15 | 3.05 | 3.10 | 3.10 | -3.13% | 116,800 |
| May 15, 2026 | 3.40 | 3.40 | 3.10 | 3.20 | 3.20 | -5.88% | 344,800 |
| May 14, 2026 | 3.50 | 3.50 | 3.40 | 3.40 | 3.40 | - | 200,000 |
| May 13, 2026 | 3.50 | 3.55 | 3.30 | 3.40 | 3.40 | -2.86% | 2,232,000 |
| May 12, 2026 | 3.40 | 3.65 | 3.40 | 3.50 | 3.50 | 4.48% | 951,200 |
| May 11, 2026 | 3.00 | 3.40 | 2.95 | 3.35 | 3.35 | 11.67% | 528,000 |
| May 8, 2026 | 2.90 | 3.00 | 2.90 | 3.00 | 3.00 | 1.69% | 176,000 |
| May 7, 2026 | 3.05 | 3.05 | 2.95 | 2.95 | 2.95 | -3.28% | 1,192,800 |
| May 6, 2026 | 3.05 | 3.10 | 2.95 | 3.05 | 3.05 | -3.17% | 424,800 |
| May 5, 2026 | 3.05 | 3.30 | 2.95 | 3.15 | 3.15 | 1.61% | 1,324,000 |
| May 4, 2026 | 3.25 | 3.40 | 3.05 | 3.10 | 3.10 | -4.62% | 612,460 |