Most Kwai Chung Limited (HKG:1716)
Hong Kong · Delayed Price · Currency is HKD 5.47
+0.76 (16.01%)
Sep 3, 2026, 3:55 PM HKT
Most Kwai Chung Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 4.87 | 5.50 | 4.85 | 5.47 | 5.47 | 15.91% | 1,812,000 |
| Sep 2, 2026 | 4.45 | 5.03 | 4.43 | 4.72 | 4.72 | -0.21% | 1,300,000 |
| Sep 1, 2026 | 3.99 | 4.95 | 3.91 | 4.73 | 4.73 | 17.54% | 1,886,000 |
| Aug 31, 2026 | 4.10 | 4.10 | 3.99 | 4.02 | 4.02 | -2.66% | 546,000 |
| Aug 28, 2026 | 4.20 | 4.20 | 4.05 | 4.13 | 4.13 | -4.18% | 342,000 |
| Aug 27, 2026 | 4.25 | 4.33 | 4.20 | 4.31 | 4.31 | 2.38% | 82,000 |
| Aug 26, 2026 | 4.33 | 4.34 | 4.21 | 4.21 | 4.21 | -2.77% | 276,000 |
| Aug 25, 2026 | 4.25 | 4.39 | 4.25 | 4.33 | 4.33 | 2.00% | 168,000 |
| Aug 24, 2026 | 4.30 | 4.30 | 4.19 | 4.25 | 4.25 | -1.05% | 188,000 |
| Aug 21, 2026 | 4.48 | 4.50 | 4.22 | 4.29 | 4.29 | -0.23% | 212,000 |
| Aug 20, 2026 | 4.33 | 4.37 | 4.30 | 4.30 | 4.30 | -0.69% | 462,000 |
| Aug 19, 2026 | 4.54 | 4.54 | 4.32 | 4.33 | 4.33 | -4.52% | 336,000 |
| Aug 18, 2026 | 4.69 | 4.69 | 4.47 | 4.54 | 4.54 | -3.30% | 302,000 |
| Aug 17, 2026 | 4.75 | 4.96 | 4.64 | 4.69 | 4.69 | 1.85% | 818,000 |
| Aug 14, 2026 | 4.52 | 4.74 | 4.48 | 4.61 | 4.61 | 1.88% | 316,000 |
| Aug 13, 2026 | 4.49 | 4.70 | 4.49 | 4.52 | 4.52 | 0.89% | 354,000 |
| Aug 12, 2026 | 4.45 | 4.59 | 4.36 | 4.48 | 4.48 | 0.56% | 310,000 |
| Aug 11, 2026 | 4.32 | 4.60 | 4.31 | 4.46 | 4.46 | 0.22% | 562,000 |
| Aug 10, 2026 | 4.56 | 4.56 | 4.13 | 4.45 | 4.45 | -2.52% | 1,166,000 |
| Aug 7, 2026 | 4.57 | 4.72 | 4.22 | 4.56 | 4.56 | -0.22% | 964,000 |
| Aug 6, 2026 | 4.62 | 4.71 | 4.57 | 4.57 | 4.57 | -0.33% | 348,000 |
| Aug 5, 2026 | 4.80 | 4.80 | 4.50 | 4.59 | 4.59 | -4.38% | 498,000 |
| Aug 4, 2026 | 4.59 | 4.86 | 4.59 | 4.80 | 4.80 | 4.47% | 592,000 |
| Aug 3, 2026 | 4.55 | 4.60 | 4.44 | 4.59 | 4.59 | 0.88% | 168,000 |
| Jul 31, 2026 | 4.28 | 4.66 | 4.28 | 4.55 | 4.55 | 6.31% | 916,000 |
| Jul 30, 2026 | 4.37 | 4.61 | 4.15 | 4.28 | 4.28 | -2.06% | 1,536,000 |
| Jul 29, 2026 | 4.76 | 4.86 | 4.29 | 4.37 | 4.37 | -7.42% | 3,064,000 |
| Jul 28, 2026 | 5.01 | 5.04 | 4.71 | 4.72 | 4.72 | -5.79% | 1,426,000 |
| Jul 27, 2026 | 5.24 | 5.24 | 4.98 | 5.01 | 5.01 | -4.75% | 930,000 |
| Jul 24, 2026 | 5.56 | 5.56 | 5.02 | 5.26 | 5.26 | -5.40% | 1,618,000 |
| Jul 23, 2026 | 5.20 | 5.79 | 5.12 | 5.56 | 5.56 | 6.92% | 766,000 |
| Jul 22, 2026 | 5.40 | 5.57 | 5.19 | 5.20 | 5.20 | -2.44% | 314,000 |
| Jul 21, 2026 | 5.34 | 5.39 | 5.10 | 5.33 | 5.33 | 1.52% | 390,000 |
| 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 |