Mokingran Jewellery Group Co., Ltd. (HKG:2585)
Hong Kong · Delayed Price · Currency is HKD 14.94
+0.23 (1.56%)
Last updated: Sep 4, 2025, 11:34 AM HKT
Mokingran Jewellery Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 15.00 | 15.00 | 14.32 | 14.94 | - | 0.47% | 19,000 |
| Sep 4, 2025 | 14.89 | 14.95 | 14.87 | 14.87 | - | 1.09% | 9,600 |
| Sep 3, 2025 | 14.60 | 14.79 | 14.60 | 14.71 | - | 0.07% | 7,000 |
| Sep 2, 2025 | 15.14 | 15.14 | 14.70 | 14.70 | - | -2.97% | 16,000 |
| Sep 1, 2025 | 14.64 | 15.16 | 14.64 | 15.15 | - | -2.63% | 19,200 |
| Aug 29, 2025 | 15.84 | 15.84 | 15.21 | 15.56 | - | 0.45% | 7,000 |
| Aug 28, 2025 | 15.30 | 15.56 | 15.03 | 15.49 | - | -1.27% | 39,200 |
| Aug 27, 2025 | 15.80 | 15.80 | 14.60 | 15.69 | - | 0.13% | 165,000 |
| Aug 26, 2025 | 15.66 | 15.88 | 15.18 | 15.67 | - | -0.06% | 47,800 |
| Aug 25, 2025 | 15.03 | 15.75 | 15.02 | 15.68 | - | -0.32% | 79,200 |
| Aug 22, 2025 | 15.46 | 15.90 | 15.43 | 15.73 | - | 1.55% | 82,800 |
| Aug 21, 2025 | 15.39 | 15.50 | 14.96 | 15.49 | - | 0.45% | 80,000 |
| Aug 20, 2025 | 14.90 | 15.60 | 14.40 | 15.42 | - | 4.19% | 277,000 |
| Aug 19, 2025 | 13.79 | 14.80 | 13.79 | 14.80 | - | 7.32% | 294,200 |
| Aug 18, 2025 | 13.15 | 13.88 | 12.85 | 13.79 | - | 4.87% | 293,600 |
| Aug 15, 2025 | 13.15 | 13.48 | 12.60 | 13.15 | - | - | 120,800 |
| Aug 14, 2025 | 13.00 | 13.18 | 12.52 | 13.15 | - | 5.37% | 142,200 |
| Aug 13, 2025 | 12.30 | 12.98 | 12.30 | 12.48 | - | 2.72% | 84,200 |
| Aug 12, 2025 | 12.29 | 12.30 | 12.00 | 12.15 | - | -1.14% | 142,400 |
| Aug 11, 2025 | 12.80 | 12.80 | 12.08 | 12.29 | - | -2.46% | 149,800 |
| Aug 8, 2025 | 12.62 | 12.99 | 12.13 | 12.60 | - | -0.08% | 194,600 |
| Aug 7, 2025 | 12.25 | 12.64 | 12.25 | 12.61 | - | -0.55% | 6,600 |
| Aug 6, 2025 | 12.74 | 12.74 | 12.17 | 12.68 | - | -0.08% | 19,400 |
| Aug 5, 2025 | 12.76 | 12.83 | 12.68 | 12.69 | - | -0.31% | 17,400 |
| Aug 4, 2025 | 12.80 | 12.98 | 12.72 | 12.73 | - | 0.24% | 40,600 |
| Aug 1, 2025 | 12.80 | 12.94 | 12.70 | 12.70 | - | -2.31% | 35,800 |
| Jul 31, 2025 | 13.02 | 13.02 | 12.10 | 13.00 | - | -0.15% | 105,200 |
| Jul 30, 2025 | 13.58 | 13.60 | 12.82 | 13.02 | - | -2.69% | 77,200 |
| Jul 29, 2025 | 13.42 | 13.42 | 12.50 | 13.38 | - | 0.15% | 214,200 |
| Jul 28, 2025 | 13.70 | 13.74 | 13.00 | 13.36 | - | -2.20% | 213,000 |
| Jul 25, 2025 | 13.86 | 14.02 | 13.50 | 13.66 | - | -1.01% | 78,400 |
| Jul 24, 2025 | 14.40 | 14.46 | 13.60 | 13.80 | - | -2.82% | 248,400 |
| Jul 23, 2025 | 15.00 | 15.00 | 14.00 | 14.20 | - | -4.83% | 182,600 |
| Jul 22, 2025 | 15.30 | 15.50 | 14.60 | 14.92 | - | -1.19% | 366,800 |
| Jul 21, 2025 | 15.14 | 15.28 | 14.96 | 15.10 | - | 0.67% | 295,400 |
| Jul 18, 2025 | 15.38 | 16.00 | 14.60 | 15.00 | - | 0.13% | 772,200 |
| Jul 17, 2025 | 15.80 | 16.60 | 14.80 | 14.98 | - | -3.97% | 1,722,600 |
| Jul 16, 2025 | 14.88 | 16.10 | 14.60 | 15.60 | - | 9.40% | 562,400 |
| Jul 15, 2025 | 14.56 | 14.78 | 14.10 | 14.26 | - | -2.06% | 93,200 |
| Jul 14, 2025 | 15.00 | 15.00 | 14.16 | 14.56 | - | 0.41% | 80,200 |
| Jul 11, 2025 | 14.40 | 14.92 | 14.12 | 14.50 | - | 2.98% | 36,400 |
| Jul 10, 2025 | 14.60 | 14.60 | 14.08 | 14.08 | - | -3.43% | 48,000 |
| Jul 9, 2025 | 14.34 | 14.78 | 14.34 | 14.58 | - | 1.67% | 4,800 |
| Jul 8, 2025 | 14.30 | 14.50 | 14.06 | 14.34 | - | 0.28% | 41,200 |
| Jul 7, 2025 | 14.50 | 14.50 | 14.14 | 14.30 | - | -1.79% | 33,800 |
| Jul 4, 2025 | 14.32 | 14.74 | 13.90 | 14.56 | - | -0.41% | 136,200 |
| Jul 3, 2025 | 15.60 | 15.60 | 14.40 | 14.62 | - | -6.28% | 127,600 |
| Jul 2, 2025 | 15.48 | 15.98 | 15.16 | 15.60 | - | 1.96% | 93,400 |
| Jun 30, 2025 | 15.56 | 15.56 | 15.16 | 15.30 | - | -1.67% | 85,000 |
| Jun 27, 2025 | 14.80 | 15.86 | 14.80 | 15.56 | - | 5.71% | 359,000 |