Mexan Limited (HKG:0022)
Hong Kong · Delayed Price · Currency is HKD 0.0590
-0.0020 (-3.28%)
May 7, 2026, 4:08 PM HKT
Mexan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -3.28% | 59,640,000 |
| May 6, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -3.17% | 21,240,000 |
| May 5, 2026 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | 1.61% | 66,200,000 |
| May 4, 2026 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -4.62% | 30,623,000 |
| Apr 30, 2026 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | -1.52% | 12,680,000 |
| Apr 29, 2026 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | -1.49% | 128,800,000 |
| Apr 28, 2026 | 0.07 | 0.08 | 0.07 | 0.07 | 0.07 | -8.22% | 52,160,000 |
| Apr 27, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 2.82% | 153,920,000 |
| Apr 24, 2026 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -6.58% | 84,520,000 |
| Apr 23, 2026 | 0.09 | 0.09 | 0.07 | 0.08 | 0.08 | -15.56% | 75,270,000 |
| Apr 22, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -5.26% | 39,361,200 |
| Apr 21, 2026 | 0.10 | 0.11 | 0.09 | 0.10 | 0.10 | - | 79,000,000 |
| Apr 20, 2026 | 0.12 | 0.13 | 0.09 | 0.10 | 0.10 | -30.15% | 120,440,826 |
| Apr 17, 2026 | 0.29 | 0.28 | 0.13 | 0.14 | 0.14 | -53.10% | 427,122,369 |
| Apr 16, 2026 | 0.28 | 0.29 | 0.25 | 0.29 | 0.29 | 5.45% | 78,060,000 |
| Apr 15, 2026 | 0.29 | 0.31 | 0.25 | 0.28 | 0.28 | -5.17% | 197,123,000 |
| Apr 14, 2026 | 0.29 | 0.30 | 0.28 | 0.29 | 0.29 | 1.75% | 46,760,000 |
| Apr 13, 2026 | 0.27 | 0.34 | 0.27 | 0.29 | 0.29 | 11.76% | 65,640,000 |
| Apr 10, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | 2.41% | 8,800,000 |
| Apr 9, 2026 | 0.25 | 0.27 | 0.24 | 0.25 | 0.25 | -0.40% | 12,120,000 |
| Apr 8, 2026 | 0.25 | 0.27 | 0.20 | 0.25 | 0.25 | 2.04% | 26,900,000 |
| Apr 2, 2026 | 0.29 | 0.31 | 0.23 | 0.25 | 0.25 | -10.91% | 1,359,595,354 |
| Apr 1, 2026 | 0.24 | 0.28 | 0.24 | 0.28 | 0.28 | 10.89% | 7,680,000 |
| Mar 31, 2026 | 0.26 | 0.26 | 0.24 | 0.25 | 0.25 | -2.75% | 3,800,000 |
| Mar 30, 2026 | 0.26 | 0.28 | 0.25 | 0.26 | 0.26 | 2.00% | 5,760,000 |
| 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 |