Skip to main content
Mexan Limited (HKG:0022)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
0.189
+0.004 (2.16%)
Mar 10, 2026, 1:41 PM HKT

Mexan Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 20260.180.190.180.19-2.70%390,000
Mar 9, 20260.190.190.180.190.19-2.12%1,280,000
Mar 6, 20260.190.200.190.190.19-0.53%482,000
Mar 5, 20260.190.190.190.190.19-3.06%840,000
Mar 4, 20260.190.200.190.200.201.03%2,122,441
Mar 3, 20260.190.190.190.190.19-1,400,000
Mar 2, 20260.190.200.190.190.191.04%922,117
Feb 27, 20260.190.190.180.190.193.23%2,600,000
Feb 26, 20260.190.200.190.190.19-5.58%3,000,000
Feb 25, 20260.200.200.190.200.20-0.51%160,000
Feb 24, 20260.190.200.190.200.203.66%1,720,000
Feb 23, 20260.190.200.190.190.19-2.05%1,480,000
Feb 20, 20260.200.200.200.200.200.52%320,000
Feb 16, 20260.190.190.190.190.19--
Feb 13, 20260.200.200.190.190.19-2.02%360,000
Feb 12, 20260.200.200.200.200.20-3.41%1,400,000
Feb 11, 20260.190.210.190.210.213.02%300,000
Feb 10, 20260.210.210.200.200.20-0.50%1,160,000
Feb 9, 20260.190.200.190.200.208.70%6,000,000
Feb 6, 20260.180.190.180.180.18-1,200,000
Feb 5, 20260.180.190.180.180.180.55%200,000
Feb 4, 20260.190.190.180.180.18-2.66%2,400,000
Feb 3, 20260.200.200.180.190.19-7.39%4,960,000
Feb 2, 20260.200.200.200.200.20-1.93%1,800,000
Jan 30, 20260.200.210.200.210.210.98%760,000
Jan 29, 20260.200.220.190.210.210.99%3,520,000
Jan 28, 20260.240.240.200.200.20-13.62%17,080,000
Jan 27, 20260.240.240.230.240.240.43%1,600,000
Jan 26, 20260.220.240.220.230.2310.38%5,920,000
Jan 23, 20260.210.220.190.210.210.95%6,280,000
Jan 22, 20260.210.220.210.210.21-2.33%4,040,000
Jan 21, 20260.220.230.210.220.22-3.59%4,360,000
Jan 20, 20260.230.230.220.220.22-1,800,000
Jan 19, 20260.230.240.220.220.22-3.88%2,400,000
Jan 16, 20260.220.230.220.230.233.57%2,920,000
Jan 15, 20260.220.230.210.220.22-0.88%5,057,600
Jan 14, 20260.230.240.230.230.23-3.42%3,240,000
Jan 13, 20260.240.250.230.230.23-3.31%6,360,000
Jan 12, 20260.230.250.220.240.249.50%9,080,000
Jan 9, 20260.230.230.220.220.22-5.96%4,160,007
Jan 8, 20260.240.240.220.240.24-1.67%11,200,000
Jan 7, 20260.210.250.210.240.2412.74%23,050,000
Jan 6, 20260.200.210.190.210.218.72%35,340,000
Jan 5, 20260.190.200.180.200.2020.37%47,320,000
Jan 2, 20260.170.170.160.160.16-1.82%1,680,000
Dec 31, 20250.160.170.160.170.170.61%960,000
Dec 30, 20250.170.170.160.160.160.61%2,480,000
Dec 29, 20250.160.170.160.160.161.88%1,760,000
Dec 24, 20250.160.170.160.160.160.63%1,061,280
Dec 23, 20250.160.160.160.160.162.58%1,440,000
Dec 22, 20250.140.160.140.160.166.90%6,000,000
Dec 19, 20250.170.170.140.150.15-7.05%4,920,000
Dec 18, 20250.160.170.150.160.166.12%5,064,000
Dec 17, 20250.150.150.150.150.151.38%640,000
Dec 16, 20250.150.150.140.150.15-3.33%720,000
Dec 15, 20250.160.160.150.150.151.35%1,480,000
Dec 12, 20250.150.150.140.150.152.07%4,200,000
Dec 11, 20250.140.150.140.150.155.07%2,880,000
Dec 10, 20250.140.140.130.140.142.22%2,560,000
Dec 9, 20250.130.140.120.140.144.65%2,640,000
Dec 8, 20250.140.140.130.130.13-6.52%2,960,000
Dec 5, 20250.130.140.130.140.140.73%722,607
Dec 4, 20250.140.140.140.140.14-2.84%560,000
Dec 3, 20250.150.150.140.140.14-2.76%1,120,000
Dec 2, 20250.130.150.130.150.158.21%3,480,000
Dec 1, 20250.140.140.130.130.134.69%880,000
Nov 28, 20250.120.130.120.130.134.92%6,160,000
Nov 27, 20250.130.130.120.120.12-400,000
Nov 26, 20250.130.130.120.120.12-3.17%1,680,800
Nov 25, 20250.120.130.120.130.131.61%1,320,000
Nov 24, 20250.150.150.120.120.12-17.33%11,120,000
Nov 21, 20250.160.160.140.150.15-5.66%3,480,000
Nov 20, 20250.160.200.160.160.1612.77%39,080,000
Nov 19, 20250.130.140.130.140.146.02%5,400,000
Nov 18, 20250.130.140.130.130.139.02%7,120,000
Nov 17, 20250.150.150.120.120.12-15.86%7,868,000
Nov 14, 20250.090.150.090.150.1583.54%64,668,000
Nov 13, 20250.080.080.080.080.08-1.25%3,130,400
Nov 12, 20250.080.080.080.080.08-1.23%280,000
Nov 11, 20250.080.080.080.080.08-2.41%1,521,482
Nov 10, 20250.080.090.080.080.083.75%840,000
Nov 7, 20250.080.080.080.080.08-3,040,000
Nov 6, 20250.080.080.080.080.08-2.44%2,760,000
Nov 5, 20250.080.080.080.080.083.80%3,620,000
Nov 4, 20250.090.090.080.080.08-12.22%5,200,000
Nov 3, 20250.090.090.090.090.09-6.25%1,521,000
Oct 31, 20250.100.100.090.100.10-1,800,000
Oct 30, 20250.080.100.080.100.1014.29%1,720,000
Oct 28, 20250.090.090.080.080.08-6.67%1,920,000
Oct 27, 20250.100.100.090.090.09-9.09%2,872,000
Oct 24, 20250.100.100.100.100.10-2.94%560,000
Oct 23, 20250.110.110.100.100.10-3.77%1,520,000
Oct 22, 20250.100.110.100.110.112.91%2,360,000
Oct 21, 20250.100.120.100.100.10-2,380,000
Oct 20, 20250.120.120.100.100.10-10.43%2,980,730
Oct 17, 20250.110.120.110.120.121.77%160,000
Oct 16, 20250.110.110.110.110.11-3.42%532,000
Oct 15, 20250.120.120.120.120.12-332,000
Oct 14, 20250.120.120.120.120.12-3.31%1,360,000
Oct 13, 20250.120.120.120.120.12-3.20%560,000