Most Kwai Chung Limited (HKG:1716)
Hong Kong · Delayed Price · Currency is HKD 5.25
+0.15 (2.94%)
Jul 20, 2026, 4:08 PM HKT
Most Kwai Chung Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 5.22 | 6.00 | 5.19 | 5.25 | 5.25 | 2.94% | 692,000 |
| Jul 17, 2026 | 5.70 | 5.70 | 4.94 | 5.10 | 5.10 | -10.53% | 1,050,000 |
| Jul 16, 2026 | 5.78 | 5.84 | 5.61 | 5.70 | 5.70 | -2.40% | 302,000 |
| Jul 15, 2026 | 6.10 | 6.10 | 5.65 | 5.84 | 5.84 | -0.34% | 856,000 |
| Jul 14, 2026 | 6.37 | 6.39 | 5.86 | 5.86 | 5.86 | -8.01% | 1,088,000 |
| Jul 13, 2026 | 6.62 | 6.73 | 6.10 | 6.37 | 6.37 | -4.21% | 1,264,000 |
| Jul 10, 2026 | 6.38 | 6.68 | 6.20 | 6.65 | 6.65 | 3.74% | 1,044,000 |
| Jul 9, 2026 | 6.31 | 6.60 | 6.25 | 6.41 | 6.41 | 0.16% | 824,000 |
| Jul 8, 2026 | 6.26 | 6.51 | 6.10 | 6.40 | 6.40 | 1.91% | 1,370,000 |
| Jul 7, 2026 | 6.10 | 6.91 | 5.62 | 6.28 | 6.28 | 17.82% | 4,876,000 |
| Jul 6, 2026 | 5.95 | 5.96 | 4.80 | 5.33 | 5.33 | -10.72% | 3,528,000 |
| Jul 3, 2026 | 5.37 | 6.22 | 5.25 | 5.97 | 5.97 | 17.75% | 3,172,000 |
| Jul 2, 2026 | 4.84 | 5.30 | 4.82 | 5.07 | 5.07 | 4.54% | 2,174,000 |
| Jun 30, 2026 | 4.91 | 5.39 | 4.75 | 4.85 | 4.85 | 1.68% | 1,770,000 |
| Jun 29, 2026 | 4.61 | 4.98 | 4.30 | 4.77 | 4.77 | 3.70% | 1,248,000 |
| Jun 26, 2026 | 4.18 | 4.66 | 4.10 | 4.60 | 4.60 | 8.24% | 899,000 |
| Jun 25, 2026 | 4.52 | 4.52 | 4.07 | 4.25 | 4.25 | -5.56% | 1,356,000 |
| Jun 24, 2026 | 4.82 | 4.86 | 4.40 | 4.50 | 4.50 | -2.17% | 764,000 |
| Jun 23, 2026 | 5.10 | 5.10 | 4.50 | 4.60 | 4.60 | -9.80% | 1,606,000 |
| Jun 22, 2026 | 5.29 | 5.29 | 5.00 | 5.10 | 5.10 | -3.77% | 1,604,000 |
| Jun 18, 2026 | 5.13 | 5.46 | 4.74 | 5.30 | 5.30 | 3.11% | 1,678,000 |
| Jun 17, 2026 | 5.25 | 5.44 | 5.10 | 5.14 | 5.14 | -3.38% | 1,442,036 |
| Jun 16, 2026 | 5.95 | 5.95 | 5.18 | 5.32 | 5.32 | -9.22% | 3,513,000 |
| Jun 15, 2026 | 5.80 | 6.35 | 5.80 | 5.86 | 5.86 | 1.03% | 2,630,000 |
| Jun 12, 2026 | 5.80 | 6.28 | 5.58 | 5.80 | 5.80 | 0.17% | 1,624,000 |
| Jun 11, 2026 | 6.27 | 6.31 | 4.50 | 5.79 | 5.79 | -6.76% | 6,416,000 |
| Jun 10, 2026 | 6.78 | 6.90 | 6.17 | 6.21 | 6.21 | -7.45% | 1,942,000 |
| Jun 9, 2026 | 6.40 | 6.86 | 6.30 | 6.71 | 6.71 | 8.23% | 1,824,000 |
| Jun 8, 2026 | 7.10 | 7.10 | 5.80 | 6.20 | 6.20 | -12.68% | 4,368,000 |
| Jun 5, 2026 | 7.80 | 7.95 | 7.08 | 7.10 | 7.10 | -7.07% | 2,400,000 |
| Jun 4, 2026 | 7.79 | 7.79 | 7.56 | 7.64 | 7.64 | -0.65% | 458,000 |
| Jun 3, 2026 | 7.82 | 7.82 | 7.50 | 7.69 | 7.69 | 0.13% | 1,000,000 |
| Jun 2, 2026 | 7.65 | 8.05 | 7.52 | 7.68 | 7.68 | 1.32% | 2,165,000 |
| Jun 1, 2026 | 7.50 | 7.80 | 7.13 | 7.58 | 7.58 | 2.16% | 2,820,000 |
| May 29, 2026 | 8.03 | 8.46 | 7.41 | 7.42 | 7.42 | -7.60% | 4,683,200 |
| May 28, 2026 | 7.70 | 9.05 | 7.52 | 8.03 | 8.03 | 4.29% | 8,682,000 |
| May 27, 2026 | 7.32 | 7.70 | 7.14 | 7.70 | 7.70 | 7.99% | 2,750,000 |
| May 26, 2026 | 7.66 | 7.92 | 7.12 | 7.13 | 7.13 | -6.80% | 3,448,000 |
| May 22, 2026 | 7.02 | 7.70 | 7.02 | 7.65 | 7.65 | 9.29% | 2,584,896 |
| May 21, 2026 | 7.90 | 7.90 | 6.78 | 7.00 | 7.00 | -6.17% | 2,514,236 |
| May 20, 2026 | 7.30 | 8.19 | 7.30 | 7.46 | 7.46 | 2.19% | 4,414,864 |
| May 19, 2026 | 6.93 | 7.67 | 6.90 | 7.30 | 7.30 | 5.34% | 3,676,000 |
| May 18, 2026 | 7.12 | 7.33 | 6.40 | 6.93 | 6.93 | -2.67% | 4,202,000 |
| May 15, 2026 | 7.10 | 7.93 | 7.00 | 7.12 | 7.12 | -1.66% | 2,957,600 |
| May 14, 2026 | 7.86 | 7.86 | 7.01 | 7.24 | 7.24 | -7.89% | 3,482,462 |
| May 13, 2026 | 9.70 | 9.70 | 7.30 | 7.86 | 7.86 | -18.55% | 10,733,500 |
| May 12, 2026 | 7.55 | 9.71 | 7.50 | 9.65 | 9.65 | 31.47% | 9,046,700 |
| May 11, 2026 | 7.46 | 7.90 | 7.15 | 7.34 | 7.34 | 1.94% | 5,137,000 |
| May 8, 2026 | 7.11 | 7.90 | 6.74 | 7.20 | 7.20 | 1.41% | 8,537,000 |
| May 7, 2026 | 6.98 | 7.25 | 6.61 | 7.10 | 7.10 | 3.65% | 3,960,000 |