MECOM Power and Construction Limited (HKG:1183)
Hong Kong · Delayed Price · Currency is HKD 0.1050
-0.0010 (-0.94%)
Oct 23, 2026, 3:57 PM HKT
HKG:1183 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | -0.94% | 782,000 |
| Oct 22, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.50% | 1,738,000 |
| Oct 21, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 1.83% | 402,000 |
| Oct 20, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 0.93% | 1,825,000 |
| Oct 16, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | -1.82% | 409,000 |
| Oct 15, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -1.79% | 1,526,250 |
| Oct 14, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Oct 13, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 250,250 |
| Oct 12, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Oct 9, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 1,103,000 |
| Oct 8, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 122,750 |
| Oct 7, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 196,000 |
| Oct 6, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Oct 5, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | - | 269,000 |
| Oct 2, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -1.75% | 56,000 |
| Sep 30, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 100,000 |
| Sep 29, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -0.87% | 1,455,000 |
| Sep 28, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | - | 1,188,750 |
| Sep 25, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | -0.86% | 558,000 |
| Sep 24, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.69% | 422,000 |
| Sep 23, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -3.28% | 118,750 |
| Sep 22, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 3.39% | 166,000 |
| Sep 21, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.67% | 154,000 |
| Sep 18, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 10,000 |
| Sep 17, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | - | 168,000 |
| Sep 16, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.00% | 258,750 |
| Sep 15, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | - |
| Sep 14, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | -2.34% | 664,000 |
| Sep 11, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 2.40% | 1,250,000 |
| Sep 10, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -0.79% | 240,000 |
| Sep 9, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -3.08% | 259,250 |
| Sep 8, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 1.56% | 254,000 |
| Sep 7, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -0.78% | 284,500 |
| Sep 4, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 0.78% | 181,000 |
| Sep 3, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -1.54% | 124,000 |
| Sep 2, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 278,000 |
| Sep 1, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | - |
| Aug 31, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -1.52% | 106,000 |
| Aug 28, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 1.54% | 1,447,250 |
| Aug 27, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | - | 163,500 |
| Aug 26, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -0.76% | 445,750 |
| Aug 25, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -0.76% | 151,000 |
| Aug 24, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -0.75% | 2,205,500 |
| Aug 21, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 333,000 |
| Aug 20, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 0.76% | 30,500 |
| Aug 19, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | -1.49% | 653,000 |
| Aug 18, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -1.47% | 147,000 |
| Aug 17, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 0.74% | 371,500 |
| Aug 14, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | - | 262,000 |
| Aug 13, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -2.88% | 244,250 |