MECOM Power and Construction Limited (HKG:1183)
Hong Kong · Delayed Price · Currency is HKD 0.1720
-0.0010 (-0.58%)
Mar 5, 2026, 3:59 PM HKT
HKG:1183 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | - | -1.16% | 731,750 |
| Mar 4, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.26% | 908,000 |
| Mar 3, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | 1.14% | 542,000 |
| Mar 2, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | -4.89% | 2,173,250 |
| Feb 27, 2026 | 0.20 | 0.20 | 0.18 | 0.18 | 0.18 | -5.64% | 2,318,500 |
| Feb 26, 2026 | 0.21 | 0.22 | 0.19 | 0.20 | 0.20 | 2.63% | 17,930,000 |
| Feb 25, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 2.15% | 1,463,500 |
| Feb 24, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | -1.59% | 655,000 |
| Feb 23, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 4.42% | 1,650,500 |
| Feb 20, 2026 | 0.17 | 0.19 | 0.17 | 0.18 | 0.18 | 4.02% | 5,290,750 |
| Feb 16, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | 3.57% | 1,698,000 |
| Feb 13, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 2.44% | 102,000 |
| Feb 12, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -1.20% | 475,000 |
| Feb 11, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 3.11% | 466,500 |
| Feb 10, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.63% | 490,750 |
| Feb 9, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 518,750 |
| Feb 6, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.62% | 519,750 |
| Feb 5, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -1.23% | 569,750 |
| Feb 4, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -2.98% | 876,000 |
| Feb 3, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 1.82% | 417,550 |
| Feb 2, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -1.79% | 656,000 |
| Jan 30, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 1.82% | 932,750 |
| Jan 29, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -2.94% | 654,250 |
| Jan 28, 2026 | 0.15 | 0.17 | 0.15 | 0.17 | 0.17 | 12.58% | 9,023,000 |
| Jan 27, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 4.14% | 809,500 |
| Jan 26, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | -2.03% | 252,000 |
| Jan 23, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 2.07% | 197,500 |
| Jan 22, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 0.69% | 365,000 |
| Jan 21, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | 1.41% | 154,000 |
| Jan 20, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 0.71% | 384,000 |
| Jan 19, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | -0.70% | 541,000 |
| Jan 16, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 0.71% | 113,000 |
| Jan 15, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -1.40% | 265,500 |
| Jan 14, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | 1.42% | 773,250 |
| Jan 13, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -0.70% | 645,750 |
| Jan 12, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -2.74% | 444,000 |
| Jan 9, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 8.15% | 642,750 |
| Jan 8, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | 0.75% | 783,000 |
| Jan 7, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | 1.52% | 718,500 |
| Jan 6, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -2.22% | 587,500 |
| Jan 5, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | - | 127,500 |
| Jan 2, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | - | 260,500 |
| Dec 31, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | - | 124,000 |
| Dec 30, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | - | 30,418 |
| Dec 29, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | -2.17% | 309,000 |
| Dec 24, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 2.22% | 436,000 |
| Dec 23, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | - | 93,000 |
| Dec 22, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | -0.74% | 834,000 |
| Dec 19, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -0.73% | 16,000 |
| Dec 18, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | - | 228,000 |