MECOM Power and Construction Limited (HKG:1183)
Hong Kong · Delayed Price · Currency is HKD 0.1420
-0.0030 (-2.07%)
Jun 18, 2026, 3:27 PM HKT
HKG:1183 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | -2.07% | 786,000 |
| Jun 17, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 2.11% | 104,000 |
| Jun 16, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | 0.71% | 550,000 |
| Jun 15, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 252,000 |
| Jun 12, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 1,008,500 |
| Jun 11, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -3.42% | 395,500 |
| Jun 10, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 0.69% | 134,500 |
| Jun 9, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 1.40% | 510,000 |
| Jun 8, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 52,000 |
| Jun 5, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | -4.03% | 513,500 |
| Jun 4, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 0.68% | 229,000 |
| Jun 3, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -2.63% | 316,250 |
| Jun 2, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -1.30% | 228,500 |
| Jun 1, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -1.28% | 136,000 |
| May 29, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 4.00% | 388,000 |
| 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 |