Skip to main content
Mexan Limited (HKG:0022)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
0.0660
-0.0010 (-1.49%)
Apr 29, 2026, 3:57 PM HKT

Mexan Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20260.070.070.060.070.07-1.49%128,800,000
Apr 28, 20260.070.080.070.070.07-8.22%52,160,000
Apr 27, 20260.070.070.070.070.072.82%153,920,000
Apr 24, 20260.080.080.070.070.07-6.58%84,520,000
Apr 23, 20260.090.090.070.080.08-15.56%75,270,000
Apr 22, 20260.100.100.090.090.09-5.26%39,361,200
Apr 21, 20260.100.110.090.100.10-79,000,000
Apr 20, 20260.120.130.090.100.10-30.15%120,440,826
Apr 17, 20260.290.280.130.140.14-53.10%427,122,369
Apr 16, 20260.280.290.250.290.295.45%78,060,000
Apr 15, 20260.290.310.250.280.28-5.17%197,123,000
Apr 14, 20260.290.300.280.290.291.75%46,760,000
Apr 13, 20260.270.340.270.290.2911.76%65,640,000
Apr 10, 20260.260.260.250.260.262.41%8,800,000
Apr 9, 20260.250.270.240.250.25-0.40%12,120,000
Apr 8, 20260.250.270.200.250.252.04%26,900,000
Apr 2, 20260.290.310.230.250.25-10.91%1,359,595,354
Apr 1, 20260.240.280.240.280.2810.89%7,680,000
Mar 31, 20260.260.260.240.250.25-2.75%3,800,000
Mar 30, 20260.260.280.250.260.262.00%5,760,000
Mar 27, 20260.250.260.250.250.25-1.96%1,680,000
Mar 26, 20260.270.280.250.260.26-5.56%9,840,000
Mar 25, 20260.260.300.260.270.278.00%16,610,000
Mar 24, 20260.260.260.240.250.251.21%9,040,000
Mar 23, 20260.260.270.240.250.25-10.18%18,600,000
Mar 20, 20260.340.340.260.280.28-20.29%32,580,000
Mar 19, 20260.220.370.230.350.3564.29%103,370,000
Mar 18, 20260.210.210.200.210.210.48%2,100,000
Mar 17, 20260.210.220.210.210.21-4.13%1,480,000
Mar 16, 20260.190.230.190.220.2214.74%9,680,627
Mar 13, 20260.190.190.190.190.19-1.04%160,000
Mar 12, 20260.190.200.190.190.193.23%960,000
Mar 11, 20260.180.190.180.190.19-0.53%1,840,000
Mar 10, 20260.180.190.180.190.191.08%892,000
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