MECOM Power and Construction Limited (HKG:1183)
Hong Kong · Delayed Price · Currency is HKD 0.1500
-0.0080 (-5.06%)
May 28, 2026, 4:08 PM HKT
HKG:1183 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 0.16 | 0.16 | 0.14 | 0.15 | 0.15 | -5.06% | 1,213,750 |
| May 27, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | - | 455,700 |
| May 26, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -1.25% | 942,750 |
| May 22, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 330,000 |
| May 21, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.84% | 565,500 |
| May 20, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.62% | 118,000 |
| May 19, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.61% | 258,750 |
| May 18, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.61% | 821,500 |
| May 15, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| May 14, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.61% | 102,000 |
| May 13, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 0.61% | 324,000 |
| May 12, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | - | 96,000 |
| May 11, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -1.80% | 712,000 |
| May 8, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 0.60% | 426,000 |
| May 7, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 1.22% | 695,000 |
| May 6, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.61% | 395,750 |
| May 5, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | 1.88% | 740,750 |
| May 4, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.27% | 672,500 |
| Apr 30, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 1.28% | 248,750 |
| Apr 29, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -1.27% | 258,250 |
| Apr 28, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -1.25% | 2,953,750 |
| Apr 27, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 1.91% | 470,000 |
| Apr 24, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -0.63% | 1,363,000 |
| Apr 23, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.25% | 118,000 |
| Apr 22, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 595,250 |
| Apr 21, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.23% | 820,250 |
| Apr 20, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.25% | 334,000 |
| Apr 17, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.23% | 666,000 |
| Apr 16, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | - | 357,000 |
| Apr 15, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.22% | 5,000 |
| Apr 14, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 0.61% | 688,750 |
| Apr 13, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | 0.62% | 405,500 |
| Apr 10, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.25% | 1,255,500 |
| Apr 9, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.03% | 528,500 |
| Apr 8, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 0.61% | 319,500 |
| Apr 2, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -2.96% | 147,000 |
| Apr 1, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 4.32% | 1,146,500 |
| Mar 31, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -1.82% | 872,000 |
| Mar 30, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | - | 832,000 |
| Mar 27, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | - | 508,001 |
| Mar 26, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | -1.20% | 927,000 |
| Mar 25, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | - |
| Mar 24, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 1.21% | 282,000 |
| Mar 23, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | -1.79% | 689,500 |
| Mar 20, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -1.18% | 357,750 |
| Mar 19, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 444,000 |
| Mar 18, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -1.73% | 309,200 |
| Mar 17, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.26% | 10,000 |
| Mar 16, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 1.14% | 1,081,000 |
| Mar 13, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | - | 964,750 |