Mokingran Jewellery Group Co., Ltd. (HKG:2585)
Hong Kong · Delayed Price · Currency is HKD 38.60
-3.64 (-8.62%)
Nov 13, 2026, 4:08 PM HKT
Mokingran Jewellery Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 41.02 | 41.30 | 37.62 | 38.60 | 38.60 | -8.62% | 411,800 |
| Nov 12, 2026 | 40.40 | 42.26 | 39.90 | 42.24 | 42.24 | 4.55% | 299,800 |
| Nov 11, 2026 | 40.60 | 42.44 | 40.18 | 40.40 | 40.40 | -3.40% | 165,800 |
| Nov 10, 2026 | 44.76 | 44.80 | 40.34 | 41.82 | 41.82 | -4.61% | 245,000 |
| Nov 9, 2026 | 42.80 | 44.80 | 42.00 | 43.84 | 43.84 | 7.35% | 379,200 |
| Nov 6, 2026 | 43.40 | 43.40 | 39.04 | 40.84 | 40.84 | -1.07% | 291,000 |
| Nov 5, 2026 | 40.04 | 41.98 | 39.14 | 41.28 | 41.28 | 3.05% | 183,800 |
| Nov 4, 2026 | 41.00 | 41.00 | 37.84 | 40.06 | 40.06 | -0.20% | 95,200 |
| Nov 3, 2026 | 39.50 | 40.58 | 38.88 | 40.14 | 40.14 | 2.92% | 39,600 |
| Nov 2, 2026 | 40.50 | 40.98 | 39.00 | 39.00 | 39.00 | -3.70% | 91,600 |
| Oct 30, 2026 | 41.92 | 42.48 | 39.60 | 40.50 | 40.50 | -3.39% | 86,800 |
| Oct 29, 2026 | 42.00 | 43.50 | 40.00 | 41.92 | 41.92 | -0.19% | 193,200 |
| Oct 28, 2026 | 40.16 | 42.30 | 38.62 | 42.00 | 42.00 | 4.69% | 270,000 |
| Oct 27, 2026 | 37.50 | 41.50 | 37.50 | 40.12 | 40.12 | 6.99% | 390,000 |
| Oct 26, 2026 | 38.12 | 39.50 | 36.40 | 37.50 | 37.50 | -2.65% | 366,000 |
| Oct 23, 2026 | 42.00 | 42.00 | 37.42 | 38.52 | 38.52 | -2.48% | 96,800 |
| Oct 22, 2026 | 38.98 | 41.00 | 37.88 | 39.50 | 39.50 | 2.38% | 347,000 |
| Oct 21, 2026 | 38.30 | 41.00 | 36.88 | 38.58 | 38.58 | 0.73% | 158,400 |
| Oct 20, 2026 | 34.18 | 39.58 | 33.90 | 38.30 | 38.30 | 12.05% | 368,200 |
| Oct 16, 2026 | 31.80 | 35.00 | 30.00 | 34.18 | 34.18 | 13.03% | 432,800 |
| Oct 15, 2026 | 31.56 | 31.60 | 30.02 | 30.24 | 30.24 | 0.73% | 91,600 |
| Oct 14, 2026 | 30.76 | 32.08 | 30.00 | 30.02 | 30.02 | -2.41% | 233,000 |
| Oct 13, 2026 | 29.50 | 31.74 | 27.50 | 30.76 | 30.76 | 4.27% | 218,800 |
| Oct 12, 2026 | 27.70 | 29.70 | 27.70 | 29.50 | 29.50 | 4.83% | 120,000 |
| Oct 9, 2026 | 30.96 | 31.78 | 28.00 | 28.14 | 28.14 | -9.23% | 244,000 |
| Oct 8, 2026 | 28.90 | 31.14 | 27.50 | 31.00 | 31.00 | 8.70% | 1,027,600 |
| Oct 7, 2026 | 27.00 | 28.88 | 27.00 | 28.52 | 28.52 | 2.59% | 94,800 |
| Oct 6, 2026 | 28.20 | 28.60 | 26.54 | 27.80 | 27.80 | - | 490,200 |
| Oct 5, 2026 | 27.20 | 28.58 | 27.16 | 27.80 | 27.80 | 0.43% | 208,800 |
| 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 |