Mexan Limited (HKG:0022)
Hong Kong · Delayed Price · Currency is HKD 1.800
+0.045 (2.56%)
Sep 11, 2026, 4:08 PM HKT
Mexan Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 29, 2026 | 1.99 | 1.99 | 1.90 | 1.99 | 1.99 | - | 26,000 |
| Jul 28, 2026 | 1.99 | 1.99 | 1.91 | 1.99 | 1.99 | - | 40,200 |
| Jul 27, 2026 | 2.02 | 2.03 | 1.96 | 1.99 | 1.99 | 1.02% | 46,000 |
| Jul 24, 2026 | 1.93 | 1.97 | 1.93 | 1.97 | 1.97 | -1.50% | 36,800 |
| Jul 23, 2026 | 1.85 | 2.01 | 1.85 | 2.00 | 2.00 | 4.17% | 51,205 |
| Jul 22, 2026 | 1.77 | 1.94 | 1.77 | 1.92 | 1.92 | 4.35% | 50,496 |
| 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 |