Most Kwai Chung Limited (HKG:1716)
Hong Kong · Delayed Price · Currency is HKD 9.65
+2.31 (31.47%)
May 12, 2026, 4:08 PM HKT
Most Kwai Chung Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 6, 2026 | 7.20 | 7.55 | 6.21 | 6.85 | 6.85 | -7.68% | 7,499,400 |
| May 5, 2026 | 8.38 | 8.98 | 7.21 | 7.42 | 7.42 | -11.46% | 8,885,000 |
| May 4, 2026 | 7.00 | 8.95 | 7.10 | 8.38 | 8.38 | 17.37% | 9,104,020 |
| Apr 30, 2026 | 7.50 | 7.59 | 6.67 | 7.14 | 7.14 | 0.42% | 6,692,480 |
| Apr 29, 2026 | 6.34 | 7.98 | 6.09 | 7.11 | 7.11 | 19.50% | 17,868,000 |
| Apr 28, 2026 | 4.29 | 6.25 | 4.28 | 5.95 | 5.95 | 39.67% | 14,586,364 |
| Apr 27, 2026 | 4.08 | 4.36 | 4.08 | 4.26 | 4.26 | 4.41% | 2,816,000 |
| Apr 24, 2026 | 4.23 | 4.30 | 4.00 | 4.08 | 4.08 | -4.45% | 2,982,000 |
| Apr 23, 2026 | 4.11 | 4.41 | 4.08 | 4.27 | 4.27 | 4.66% | 2,654,000 |
| Apr 22, 2026 | 4.11 | 4.20 | 4.03 | 4.08 | 4.08 | -0.73% | 1,782,000 |
| Apr 21, 2026 | 4.08 | 4.21 | 4.00 | 4.11 | 4.11 | 0.49% | 1,366,000 |
| Apr 20, 2026 | 4.20 | 4.28 | 4.03 | 4.09 | 4.09 | -4.44% | 3,170,011 |
| Apr 17, 2026 | 3.93 | 4.33 | 3.91 | 4.28 | 4.28 | 8.91% | 5,588,000 |
| Apr 16, 2026 | 4.00 | 4.17 | 3.93 | 3.93 | 3.93 | -1.75% | 1,714,000 |
| Apr 15, 2026 | 3.97 | 4.10 | 3.85 | 4.00 | 4.00 | 0.76% | 5,458,000 |
| Apr 14, 2026 | 3.90 | 3.99 | 3.71 | 3.97 | 3.97 | -0.50% | 5,392,588 |
| Apr 13, 2026 | 4.10 | 4.35 | 3.90 | 3.99 | 3.99 | -5.45% | 5,070,000 |
| Apr 10, 2026 | 4.10 | 4.40 | 4.10 | 4.22 | 4.22 | 3.69% | 4,212,000 |
| Apr 9, 2026 | 4.15 | 4.40 | 4.04 | 4.07 | 4.07 | -1.93% | 4,196,000 |
| Apr 8, 2026 | 4.67 | 4.70 | 4.12 | 4.15 | 4.15 | -13.18% | 10,356,000 |
| Apr 2, 2026 | 4.42 | 4.79 | 4.31 | 4.78 | 4.78 | 8.88% | 5,154,000 |
| Apr 1, 2026 | 4.18 | 4.60 | 4.16 | 4.39 | 4.39 | 9.48% | 8,681,300 |
| Mar 31, 2026 | 3.60 | 4.15 | 3.47 | 4.01 | 4.01 | 12.32% | 6,218,300 |
| Mar 30, 2026 | 3.59 | 3.75 | 3.45 | 3.57 | 3.57 | -0.56% | 2,772,000 |
| Mar 27, 2026 | 3.60 | 3.79 | 3.20 | 3.59 | 3.59 | -1.37% | 3,152,000 |
| Mar 26, 2026 | 3.00 | 3.82 | 3.00 | 3.64 | 3.64 | 17.42% | 11,986,050 |
| Mar 25, 2026 | 3.13 | 3.24 | 2.94 | 3.10 | 3.10 | -0.96% | 4,434,000 |
| Mar 24, 2026 | 2.99 | 3.30 | 2.90 | 3.13 | 3.13 | 8.68% | 6,826,000 |
| Mar 23, 2026 | 3.10 | 3.10 | 2.81 | 2.88 | 2.88 | -7.10% | 4,656,000 |
| Mar 20, 2026 | 3.30 | 3.39 | 3.08 | 3.10 | 3.10 | -4.91% | 4,084,000 |
| Mar 19, 2026 | 3.40 | 3.70 | 3.04 | 3.26 | 3.26 | -7.91% | 10,232,000 |
| Mar 18, 2026 | 2.98 | 3.79 | 2.80 | 3.54 | 3.54 | 18.79% | 21,736,210 |
| Mar 17, 2026 | 3.81 | 3.94 | 2.91 | 2.98 | 2.98 | -25.31% | 22,002,040 |
| Mar 16, 2026 | 1.78 | 4.24 | 1.75 | 3.99 | 3.99 | 140.36% | 80,988,000 |
| Mar 13, 2026 | 1.18 | 1.82 | 1.08 | 1.66 | 1.66 | 37.19% | 91,408,000 |
| Mar 5, 2026 | 1.16 | 1.31 | 1.14 | 1.21 | 1.21 | 7.08% | 1,418,000 |
| Mar 4, 2026 | 1.10 | 1.25 | 1.10 | 1.13 | 1.13 | 2.73% | 1,552,000 |
| Mar 3, 2026 | 1.16 | 1.16 | 1.08 | 1.10 | 1.10 | -1.79% | 762,000 |
| Mar 2, 2026 | 1.08 | 1.17 | 0.90 | 1.12 | 1.12 | -0.88% | 1,792,000 |
| Feb 27, 2026 | 1.00 | 1.14 | 1.00 | 1.13 | 1.13 | 13.00% | 1,330,400 |
| Feb 26, 2026 | 1.00 | 1.07 | 0.99 | 1.00 | 1.00 | - | 880,000 |
| Feb 25, 2026 | 0.93 | 1.03 | 0.87 | 1.00 | 1.00 | 12.36% | 1,134,000 |
| Feb 24, 2026 | 0.80 | 0.89 | 0.77 | 0.89 | 0.89 | 7.23% | 464,000 |
| Feb 23, 2026 | 0.90 | 0.96 | 0.83 | 0.83 | 0.83 | -7.78% | 1,032,000 |
| Feb 20, 2026 | 1.00 | 1.00 | 0.86 | 0.90 | 0.90 | -15.89% | 1,642,000 |
| Feb 16, 2026 | 1.12 | 1.12 | 1.01 | 1.07 | 1.07 | -4.46% | 806,000 |