Skip to main content
MECOM Power and Construction Limited (HKG:1183)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
0.179
+0.003 (1.70%)
Mar 10, 2026, 3:15 PM HKT

HKG:1183 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 20260.170.190.170.18-2.27%850,000
Mar 9, 20260.180.180.170.180.18-1.12%1,300,000
Mar 6, 20260.180.180.170.180.182.89%564,250
Mar 5, 20260.180.180.170.170.17-767,750
Mar 4, 20260.170.170.170.170.17-2.26%908,000
Mar 3, 20260.180.180.170.180.181.14%542,000
Mar 2, 20260.180.180.170.180.18-4.89%2,173,250
Feb 27, 20260.200.200.180.180.18-5.64%2,318,500
Feb 26, 20260.210.220.190.200.202.63%17,930,000
Feb 25, 20260.190.190.190.190.192.15%1,463,500
Feb 24, 20260.190.190.180.190.19-1.59%655,000
Feb 23, 20260.180.190.180.190.194.42%1,650,500
Feb 20, 20260.170.190.170.180.184.02%5,290,750
Feb 16, 20260.170.180.170.170.173.57%1,698,000
Feb 13, 20260.160.170.160.170.172.44%102,000
Feb 12, 20260.170.170.160.160.16-1.20%475,000
Feb 11, 20260.160.170.160.170.173.11%466,500
Feb 10, 20260.160.160.160.160.160.63%490,750
Feb 9, 20260.160.160.160.160.16-518,750
Feb 6, 20260.160.160.160.160.16-0.62%519,750
Feb 5, 20260.160.170.160.160.16-1.23%569,750
Feb 4, 20260.170.170.160.160.16-2.98%876,000
Feb 3, 20260.170.170.170.170.171.82%417,550
Feb 2, 20260.170.170.170.170.17-1.79%656,000
Jan 30, 20260.170.170.160.170.171.82%932,750
Jan 29, 20260.170.170.160.170.17-2.94%654,250
Jan 28, 20260.150.170.150.170.1712.58%9,023,000
Jan 27, 20260.150.150.150.150.154.14%809,500
Jan 26, 20260.140.150.140.150.15-2.03%252,000
Jan 23, 20260.140.150.140.150.152.07%197,500
Jan 22, 20260.140.150.140.150.150.69%365,000
Jan 21, 20260.140.150.140.140.141.41%154,000
Jan 20, 20260.140.140.140.140.140.71%384,000
Jan 19, 20260.140.150.140.140.14-0.70%541,000
Jan 16, 20260.140.140.140.140.140.71%113,000
Jan 15, 20260.150.150.140.140.14-1.40%265,500
Jan 14, 20260.150.150.140.140.141.42%773,250
Jan 13, 20260.140.140.140.140.14-0.70%645,750
Jan 12, 20260.150.150.140.140.14-2.74%444,000
Jan 9, 20260.140.150.140.150.158.15%642,750
Jan 8, 20260.140.140.130.140.140.75%783,000
Jan 7, 20260.130.140.130.130.131.52%718,500
Jan 6, 20260.140.140.130.130.13-2.22%587,500
Jan 5, 20260.130.140.130.140.14-127,500
Jan 2, 20260.130.140.130.140.14-260,500
Dec 31, 20250.140.140.130.140.14-124,000
Dec 30, 20250.130.140.130.140.14-30,418
Dec 29, 20250.130.140.130.140.14-2.17%309,000
Dec 24, 20250.130.140.130.140.142.22%436,000
Dec 23, 20250.140.140.130.140.14-93,000
Dec 22, 20250.130.140.130.140.14-0.74%834,000
Dec 19, 20250.140.140.140.140.14-0.73%16,000
Dec 18, 20250.130.140.130.140.14-228,000
Dec 17, 20250.130.140.130.140.14-158,000
Dec 16, 20250.130.140.130.140.140.74%1,301,000
Dec 15, 20250.140.140.130.140.14-2.86%48,000
Dec 12, 20250.140.140.140.140.141.45%199,000
Dec 11, 20250.140.140.140.140.14-2.82%134,000
Dec 10, 20250.140.140.140.140.14-2.07%653,250
Dec 9, 20250.140.150.140.150.153.57%272,000
Dec 8, 20250.140.140.140.140.14-2.78%376,500
Dec 5, 20250.140.140.140.140.14-35,000
Dec 4, 20250.140.150.140.140.142.13%437,500
Dec 3, 20250.140.140.140.140.14--
Dec 2, 20250.140.140.140.140.14-1.40%147,000
Dec 1, 20250.140.140.140.140.14-105,000
Nov 28, 20250.140.140.140.140.14-1.38%234,000
Nov 27, 20250.150.150.140.150.15-2.68%1,322,000
Nov 26, 20250.140.150.140.150.15-883,250
Nov 25, 20250.150.150.140.150.152.76%202,000
Nov 24, 20250.140.150.140.150.152.84%26,000
Nov 21, 20250.140.140.140.140.14-3.42%346,000
Nov 20, 20250.140.150.140.150.15-1.35%319,500
Nov 19, 20250.150.150.140.150.15-3.27%132,000
Nov 18, 20250.140.160.130.150.154.08%981,250
Nov 17, 20250.140.150.140.150.15-1,365,750
Nov 14, 20250.150.150.150.150.15-2.00%78,000
Nov 13, 20250.150.150.150.150.15-0.66%122,000
Nov 12, 20250.150.150.150.150.151.34%184,000
Nov 11, 20250.140.150.140.150.15-0.67%69,500
Nov 10, 20250.150.150.150.150.15-1.32%72,750
Nov 7, 20250.150.150.150.150.15-1.30%348,000
Nov 6, 20250.150.160.140.150.152.67%590,500
Nov 5, 20250.150.150.140.150.151.35%407,000
Nov 4, 20250.150.150.140.150.15-1.33%201,750
Nov 3, 20250.150.150.150.150.150.67%202,000
Oct 31, 20250.150.150.150.150.15-3.87%159,000
Oct 30, 20250.150.160.150.160.160.65%312,000
Oct 28, 20250.160.160.150.150.15-543,500
Oct 27, 20250.150.160.150.150.151.32%510,250
Oct 24, 20250.150.160.150.150.153.40%844,750
Oct 23, 20250.150.150.140.150.15-2.65%404,250
Oct 22, 20250.150.150.150.150.15--
Oct 21, 20250.150.150.150.150.15-4,000
Oct 20, 20250.150.150.150.150.150.67%95,000
Oct 17, 20250.140.150.140.150.15-515,250
Oct 16, 20250.150.150.150.150.15-0.66%153,750
Oct 15, 20250.140.160.140.150.151.34%1,155,500
Oct 14, 20250.150.150.150.150.15-2.61%938,500
Oct 13, 20250.150.150.150.150.15-3.77%444,250