Most Kwai Chung Limited (HKG:1716)
Hong Kong · Delayed Price · Currency is HKD 0.5500
+0.0200 (3.77%)
Sep 24, 2025, 3:54 PM HKT
Most Kwai Chung Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 0.52 | 0.58 | 0.52 | 0.55 | 0.55 | 3.77% | 146,000 |
| Sep 23, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | - | - |
| Sep 22, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | -3.64% | 12,000 |
| Sep 19, 2025 | 0.56 | 0.56 | 0.51 | 0.55 | 0.55 | -3.51% | 646,754 |
| Sep 18, 2025 | 0.54 | 0.58 | 0.51 | 0.57 | 0.57 | 3.64% | 155,000 |
| Sep 17, 2025 | 0.54 | 0.56 | 0.54 | 0.55 | 0.55 | -5.17% | 54,000 |
| Sep 16, 2025 | 0.53 | 0.58 | 0.53 | 0.58 | 0.58 | 3.57% | 114,000 |
| Sep 15, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | - | 110,000 |
| Sep 12, 2025 | 0.57 | 0.57 | 0.53 | 0.56 | 0.56 | -3.45% | 158,000 |
| Sep 11, 2025 | 0.58 | 0.58 | 0.54 | 0.58 | 0.58 | - | 28,000 |
| Sep 10, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | - |
| Sep 9, 2025 | 0.55 | 0.58 | 0.54 | 0.58 | 0.58 | 5.45% | 86,000 |
| Sep 8, 2025 | 0.53 | 0.55 | 0.53 | 0.55 | 0.55 | 3.77% | 82,000 |
| Sep 5, 2025 | 0.51 | 0.53 | 0.51 | 0.53 | 0.53 | 3.92% | 24,000 |
| Sep 4, 2025 | 0.53 | 0.53 | 0.51 | 0.51 | 0.51 | -1.92% | 202,000 |
| Sep 3, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | -5.45% | 170,000 |
| Sep 2, 2025 | 0.54 | 0.55 | 0.53 | 0.55 | 0.55 | -3.51% | 306,000 |
| Sep 1, 2025 | 0.55 | 0.57 | 0.55 | 0.57 | 0.57 | -1.72% | 258,000 |
| Aug 29, 2025 | 0.55 | 0.59 | 0.55 | 0.58 | 0.58 | - | 72,000 |
| Aug 28, 2025 | 0.56 | 0.58 | 0.55 | 0.58 | 0.58 | -3.33% | 148,000 |
| Aug 27, 2025 | 0.64 | 0.64 | 0.56 | 0.60 | 0.60 | -9.09% | 694,000 |
| Aug 26, 2025 | 0.67 | 0.68 | 0.65 | 0.66 | 0.66 | -2.94% | 270,000 |
| Aug 25, 2025 | 0.68 | 0.68 | 0.66 | 0.68 | 0.68 | - | 208,000 |
| Aug 22, 2025 | 0.67 | 0.69 | 0.66 | 0.68 | 0.68 | - | 602,000 |
| Aug 21, 2025 | 0.66 | 0.69 | 0.66 | 0.68 | 0.68 | - | 622,000 |
| Aug 20, 2025 | 0.63 | 0.69 | 0.63 | 0.68 | 0.68 | 4.62% | 900,000 |
| Aug 19, 2025 | 0.66 | 0.69 | 0.63 | 0.65 | 0.65 | - | 1,040,000 |
| Aug 18, 2025 | 0.62 | 0.65 | 0.58 | 0.65 | 0.65 | 3.17% | 942,000 |
| Aug 15, 2025 | 0.66 | 0.68 | 0.60 | 0.63 | 0.63 | -7.35% | 1,842,000 |
| Aug 14, 2025 | 0.58 | 0.71 | 0.58 | 0.68 | 0.68 | 13.33% | 2,696,000 |
| Aug 13, 2025 | 0.53 | 0.66 | 0.53 | 0.60 | 0.60 | 13.21% | 4,826,000 |
| Aug 12, 2025 | 0.55 | 0.57 | 0.51 | 0.53 | 0.53 | -3.64% | 778,000 |
| Aug 11, 2025 | 0.56 | 0.57 | 0.52 | 0.55 | 0.55 | -5.17% | 1,472,000 |
| Aug 8, 2025 | 0.47 | 0.70 | 0.47 | 0.58 | 0.58 | 24.73% | 5,936,000 |
| Aug 7, 2025 | 0.47 | 0.47 | 0.46 | 0.47 | 0.47 | 1.09% | 32,000 |
| Aug 6, 2025 | 0.46 | 0.47 | 0.46 | 0.46 | 0.46 | 1.10% | 84,000 |
| Aug 5, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | 32,000 |
| Aug 4, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -1.09% | 22,000 |
| Aug 1, 2025 | 0.47 | 0.47 | 0.44 | 0.46 | 0.46 | 3.37% | 54,000 |
| Jul 31, 2025 | 0.44 | 0.45 | 0.44 | 0.45 | 0.45 | 1.14% | 50,000 |
| Jul 30, 2025 | 0.43 | 0.44 | 0.42 | 0.44 | 0.44 | - | 118,000 |
| Jul 29, 2025 | 0.47 | 0.47 | 0.44 | 0.44 | 0.44 | -6.38% | 188,000 |
| Jul 28, 2025 | 0.48 | 0.48 | 0.44 | 0.47 | 0.47 | -1.05% | 34,000 |
| Jul 25, 2025 | 0.44 | 0.48 | 0.44 | 0.48 | 0.48 | 3.26% | 6,000 |
| Jul 24, 2025 | 0.48 | 0.48 | 0.45 | 0.46 | 0.46 | -2.13% | 146,000 |
| Jul 23, 2025 | 0.46 | 0.49 | 0.46 | 0.47 | 0.47 | -2.08% | 388,000 |
| Jul 22, 2025 | 0.46 | 0.48 | 0.45 | 0.48 | 0.48 | 3.23% | 252,000 |
| Jul 21, 2025 | 0.46 | 0.47 | 0.46 | 0.47 | 0.47 | - | 300,000 |
| Jul 18, 2025 | 0.44 | 0.48 | 0.44 | 0.47 | 0.47 | 5.68% | 642,000 |
| Jul 17, 2025 | 0.44 | 0.47 | 0.42 | 0.44 | 0.44 | - | 146,000 |