Mokingran Jewellery Group Co., Ltd. (HKG:2585)
Hong Kong · Delayed Price · Currency is HKD 27.68
+0.04 (0.14%)
Oct 2, 2026, 4:08 PM HKT
Mokingran Jewellery Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 27.70 | 28.30 | 26.70 | 27.68 | 27.68 | 0.14% | 231,000 |
| Sep 30, 2026 | 28.88 | 28.94 | 27.30 | 27.64 | 27.64 | -2.68% | 238,200 |
| Sep 29, 2026 | 27.98 | 28.88 | 27.30 | 28.40 | 28.40 | 1.50% | 204,800 |
| Sep 28, 2026 | 27.98 | 28.42 | 26.00 | 27.98 | 27.98 | 5.03% | 182,800 |
| Sep 25, 2026 | 27.60 | 27.98 | 26.08 | 26.64 | 26.64 | -3.34% | 768,800 |
| Sep 24, 2026 | 27.60 | 27.90 | 27.00 | 27.56 | 27.56 | 2.07% | 1,260,000 |
| Sep 23, 2026 | 27.02 | 28.50 | 26.42 | 27.00 | 27.00 | 0.22% | 853,000 |
| Sep 22, 2026 | 27.58 | 28.30 | 26.10 | 26.94 | 26.94 | -1.97% | 1,709,400 |
| Sep 21, 2026 | 26.08 | 27.50 | 25.00 | 27.48 | 27.48 | 6.93% | 650,800 |
| Sep 18, 2026 | 25.00 | 26.98 | 25.00 | 25.70 | 25.70 | 2.80% | 921,200 |
| Sep 17, 2026 | 26.54 | 26.62 | 24.94 | 25.00 | 25.00 | -4.07% | 95,000 |
| Sep 16, 2026 | 27.00 | 27.20 | 25.72 | 26.06 | 26.06 | -2.32% | 88,000 |
| Sep 15, 2026 | 27.00 | 27.00 | 26.00 | 26.68 | 26.68 | -0.60% | 74,200 |
| Sep 14, 2026 | 25.00 | 27.80 | 23.74 | 26.84 | 26.84 | 5.01% | 2,181,200 |
| Sep 11, 2026 | 28.38 | 28.42 | 25.56 | 25.56 | 25.56 | -10.06% | 516,200 |
| Sep 10, 2026 | 28.80 | 30.00 | 28.00 | 28.42 | 28.42 | -2.34% | 142,000 |
| Sep 9, 2026 | 27.40 | 30.60 | 27.30 | 29.10 | 29.10 | 4.38% | 136,200 |
| Sep 8, 2026 | 29.00 | 29.98 | 27.52 | 27.88 | 27.88 | -0.43% | 794,800 |
| Sep 7, 2026 | 29.30 | 30.52 | 28.00 | 28.00 | 28.00 | -5.41% | 1,397,400 |
| Sep 4, 2026 | 29.52 | 29.98 | 29.30 | 29.60 | 29.60 | 0.27% | 81,400 |
| Sep 3, 2026 | 31.98 | 31.98 | 28.90 | 29.52 | 29.52 | -5.08% | 159,000 |
| Sep 2, 2026 | 29.60 | 31.50 | 29.06 | 31.10 | 31.10 | 3.19% | 116,200 |
| Sep 1, 2026 | 28.40 | 30.48 | 27.42 | 30.14 | 30.14 | 7.64% | 245,800 |
| Aug 31, 2026 | 26.50 | 28.98 | 25.50 | 28.00 | 28.00 | 0.07% | 301,200 |
| Aug 28, 2026 | 30.82 | 32.88 | 27.80 | 27.98 | 27.98 | -11.51% | 309,600 |
| Aug 27, 2026 | 34.50 | 34.50 | 30.70 | 31.62 | 31.62 | -2.04% | 95,000 |
| Aug 26, 2026 | 33.10 | 33.18 | 29.56 | 32.28 | 32.28 | -2.71% | 448,800 |
| Aug 25, 2026 | 33.48 | 33.48 | 30.20 | 33.18 | 33.18 | -2.07% | 310,400 |
| Aug 24, 2026 | 33.00 | 34.02 | 29.10 | 33.88 | 33.88 | -0.29% | 312,000 |
| Aug 21, 2026 | 29.22 | 34.34 | 29.20 | 33.98 | 33.98 | 14.10% | 603,000 |
| Aug 20, 2026 | 29.00 | 30.88 | 28.30 | 29.78 | 29.78 | 0.27% | 770,000 |
| Aug 19, 2026 | 29.40 | 30.30 | 27.84 | 29.70 | 29.70 | -0.54% | 199,800 |
| Aug 18, 2026 | 27.62 | 30.96 | 27.50 | 29.86 | 29.86 | 8.11% | 464,800 |
| Aug 17, 2026 | 28.50 | 29.44 | 27.62 | 27.62 | 27.62 | -5.28% | 103,200 |
| Aug 14, 2026 | 29.00 | 31.56 | 28.32 | 29.16 | 29.16 | -3.95% | 143,000 |
| Aug 13, 2026 | 31.98 | 31.98 | 28.00 | 30.36 | 30.36 | 5.12% | 140,400 |
| Aug 12, 2026 | 29.48 | 29.50 | 28.40 | 28.88 | 28.88 | -2.23% | 75,800 |
| Aug 11, 2026 | 28.02 | 32.00 | 28.02 | 29.54 | 29.54 | -0.20% | 161,800 |
| Aug 10, 2026 | 28.50 | 30.28 | 27.54 | 29.60 | 29.60 | 2.56% | 284,600 |
| Aug 7, 2026 | 30.58 | 32.96 | 28.06 | 28.86 | 28.86 | -5.69% | 127,000 |
| Aug 6, 2026 | 32.00 | 32.20 | 28.00 | 30.60 | 30.60 | 3.94% | 221,400 |
| Aug 5, 2026 | 30.06 | 32.00 | 28.56 | 29.44 | 29.44 | 2.22% | 225,800 |
| Aug 4, 2026 | 25.92 | 29.34 | 25.64 | 28.80 | 28.80 | 12.94% | 842,800 |
| Aug 3, 2026 | 25.42 | 28.00 | 24.88 | 25.50 | 25.50 | 0.47% | 813,200 |
| Jul 31, 2026 | 26.88 | 27.08 | 24.76 | 25.38 | 25.38 | -2.53% | 446,200 |
| Jul 30, 2026 | 28.96 | 28.96 | 22.94 | 26.04 | 26.04 | 2.76% | 208,000 |
| Jul 29, 2026 | 28.24 | 28.68 | 24.94 | 25.34 | 25.34 | -10.46% | 213,400 |
| Jul 28, 2026 | 30.14 | 32.90 | 27.46 | 28.30 | 28.30 | -5.67% | 77,000 |
| Jul 27, 2026 | 32.98 | 34.74 | 26.82 | 30.00 | 30.00 | -9.09% | 869,800 |
| Jul 24, 2026 | 34.46 | 34.88 | 31.00 | 33.00 | 33.00 | -4.24% | 145,000 |