Most Kwai Chung Limited (HKG:1716)
Hong Kong · Delayed Price · Currency is HKD 2.630
+0.115 (4.57%)
Nov 4, 2026, 2:54 PM HKT
Most Kwai Chung Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 2.52 | 2.66 | 2.51 | 2.63 | 2.63 | 4.57% | 142,000 |
| Nov 3, 2026 | 2.75 | 2.76 | 2.50 | 2.52 | 2.52 | -8.55% | 148,000 |
| Nov 2, 2026 | 2.83 | 2.83 | 2.68 | 2.75 | 2.75 | -2.48% | 396,000 |
| Oct 30, 2026 | 2.94 | 2.95 | 2.69 | 2.82 | 2.82 | -4.08% | 110,000 |
| Oct 29, 2026 | 3.02 | 3.02 | 2.81 | 2.94 | 2.94 | -2.49% | 142,000 |
| Oct 28, 2026 | 3.01 | 3.02 | 2.99 | 3.02 | 3.02 | 1.01% | 84,000 |
| Oct 27, 2026 | 3.01 | 3.19 | 2.92 | 2.99 | 2.99 | -1.00% | 796,000 |
| Oct 26, 2026 | 2.91 | 3.16 | 2.83 | 3.02 | 3.02 | 4.33% | 472,000 |
| Oct 23, 2026 | 2.80 | 2.99 | 2.71 | 2.89 | 2.89 | 3.40% | 114,000 |
| Oct 22, 2026 | 2.84 | 2.84 | 2.70 | 2.80 | 2.80 | -1.41% | 440,000 |
| Oct 21, 2026 | 2.70 | 2.93 | 2.70 | 2.84 | 2.84 | -0.53% | 146,000 |
| Oct 20, 2026 | 2.80 | 2.85 | 2.77 | 2.85 | 2.85 | -2.56% | 66,000 |
| Oct 16, 2026 | 2.93 | 3.02 | 2.93 | 2.93 | 2.93 | 0.52% | 190,000 |
| Oct 15, 2026 | 2.84 | 2.94 | 2.75 | 2.91 | 2.91 | -2.68% | 1,398,000 |
| Oct 14, 2026 | 3.00 | 3.05 | 2.99 | 2.99 | 2.99 | -0.33% | 112,000 |
| Oct 13, 2026 | 3.14 | 3.14 | 2.89 | 3.00 | 3.00 | -4.76% | 466,000 |
| Oct 12, 2026 | 3.20 | 3.33 | 3.10 | 3.15 | 3.15 | -1.56% | 206,000 |
| Oct 9, 2026 | 3.30 | 3.30 | 3.16 | 3.20 | 3.20 | -0.16% | 282,000 |
| Oct 8, 2026 | 3.38 | 3.38 | 3.16 | 3.21 | 3.21 | -5.04% | 540,000 |
| Oct 7, 2026 | 3.17 | 3.86 | 3.17 | 3.38 | 3.38 | 6.64% | 814,000 |
| Oct 6, 2026 | 3.20 | 3.32 | 3.17 | 3.17 | 3.17 | -1.09% | 220,000 |
| Oct 5, 2026 | 3.20 | 3.21 | 2.92 | 3.20 | 3.20 | 3.73% | 454,000 |
| Oct 2, 2026 | 3.16 | 3.16 | 2.99 | 3.09 | 3.09 | -2.99% | 106,000 |
| Sep 30, 2026 | 3.02 | 3.35 | 3.02 | 3.18 | 3.18 | 7.61% | 476,000 |
| Sep 29, 2026 | 2.85 | 3.30 | 2.77 | 2.96 | 2.96 | -2.96% | 1,071,000 |
| Sep 28, 2026 | 3.30 | 3.44 | 3.04 | 3.05 | 3.05 | -11.61% | 514,000 |
| Sep 25, 2026 | 3.45 | 3.51 | 3.44 | 3.45 | 3.45 | -1.85% | 86,000 |
| Sep 24, 2026 | 3.84 | 3.84 | 3.51 | 3.51 | 3.51 | -8.47% | 386,000 |
| Sep 23, 2026 | 3.58 | 3.96 | 3.58 | 3.84 | 3.84 | 7.12% | 326,000 |
| Sep 22, 2026 | 3.98 | 4.00 | 3.58 | 3.58 | 3.58 | -10.05% | 556,000 |
| Sep 21, 2026 | 3.90 | 4.01 | 3.90 | 3.98 | 3.98 | -0.62% | 344,000 |
| Sep 18, 2026 | 3.94 | 4.06 | 3.86 | 4.01 | 4.01 | 1.65% | 564,000 |
| Sep 17, 2026 | 4.06 | 4.11 | 3.92 | 3.94 | 3.94 | -2.84% | 206,000 |
| Sep 16, 2026 | 4.07 | 4.16 | 3.90 | 4.06 | 4.06 | 1.12% | 406,000 |
| Sep 15, 2026 | 4.25 | 4.25 | 4.00 | 4.01 | 4.01 | -5.98% | 776,000 |
| Sep 14, 2026 | 4.40 | 4.40 | 4.23 | 4.27 | 4.27 | -3.07% | 478,000 |
| Sep 11, 2026 | 4.45 | 4.75 | 4.35 | 4.40 | 4.40 | -1.01% | 300,000 |
| Sep 10, 2026 | 4.54 | 4.56 | 4.41 | 4.45 | 4.45 | -1.98% | 146,000 |
| Sep 9, 2026 | 4.59 | 4.59 | 4.47 | 4.54 | 4.54 | -1.20% | 324,000 |
| Sep 8, 2026 | 4.40 | 4.81 | 4.40 | 4.59 | 4.59 | -1.50% | 428,000 |
| Sep 7, 2026 | 4.81 | 5.02 | 4.65 | 4.66 | 4.66 | -2.92% | 632,000 |
| Sep 4, 2026 | 5.47 | 5.50 | 4.80 | 4.80 | 4.80 | -12.17% | 648,000 |
| 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 |