MECOM Power and Construction Limited (HKG:1183)
Hong Kong · Delayed Price · Currency is HKD 0.1410
-0.0010 (-0.70%)
Jul 10, 2026, 4:08 PM HKT
HKG:1183 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -0.70% | 100,000 |
| Jul 9, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 70,000 |
| Jul 8, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | 2.90% | 210,500 |
| Jul 7, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | 0.73% | 436,000 |
| Jul 6, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | -2.84% | 370,000 |
| Jul 3, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 4.44% | 387,000 |
| Jul 2, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -4.26% | 206,000 |
| Jun 30, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -2.76% | - |
| Jun 29, 2026 | 0.13 | 0.15 | 0.13 | 0.15 | 0.15 | 8.21% | 615,000 |
| Jun 26, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | -0.74% | 454,000 |
| Jun 25, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | - | 103,000 |
| Jun 24, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 124,000 |
| Jun 23, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | -2.88% | 464,000 |
| Jun 22, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -2.11% | 836,000 |
| 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 |