MECOM Power and Construction Limited (HKG:1183)
Hong Kong
· Delayed Price · Currency is HKD 0.156
-0.002 (-1.27%)
Apr 29, 2026, 3:59 PM HKT
HKG:1183 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -1.27% | 258,250 |
| Apr 28, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -1.25% | 2,953,750 |
| Apr 27, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 1.91% | 470,000 |
| Apr 24, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -0.63% | 1,363,000 |
| Apr 23, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.25% | 118,000 |
| Apr 22, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 595,250 |
| Apr 21, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.23% | 820,250 |
| Apr 20, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.25% | 334,000 |
| Apr 17, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.23% | 666,000 |
| Apr 16, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | - | 357,000 |
| Apr 15, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.22% | 5,000 |
| Apr 14, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 0.61% | 688,750 |
| Apr 13, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | 0.62% | 405,500 |
| Apr 10, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.25% | 1,255,500 |
| Apr 9, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.03% | 528,500 |
| Apr 8, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 0.61% | 319,500 |
| Apr 2, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -2.96% | 147,000 |
| Apr 1, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 4.32% | 1,146,500 |
| Mar 31, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -1.82% | 872,000 |
| Mar 30, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | - | 832,000 |
| Mar 27, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | - | 508,001 |
| Mar 26, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | -1.20% | 927,000 |
| Mar 25, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | - |
| Mar 24, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 1.21% | 282,000 |
| Mar 23, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | -1.79% | 689,500 |
| Mar 20, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -1.18% | 357,750 |
| Mar 19, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 444,000 |
| Mar 18, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -1.73% | 309,200 |
| Mar 17, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.26% | 10,000 |
| Mar 16, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 1.14% | 1,081,000 |
| Mar 13, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | - | 964,750 |
| Mar 12, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | -0.57% | 398,000 |
| Mar 11, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -1.68% | 271,000 |
| Mar 10, 2026 | 0.17 | 0.19 | 0.17 | 0.18 | 0.18 | 1.70% | 1,068,000 |
| Mar 9, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | -1.12% | 1,300,000 |
| Mar 6, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | 2.89% | 564,250 |
| Mar 5, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | - | 767,750 |
| Mar 4, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.26% | 908,000 |
| Mar 3, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | 1.14% | 542,000 |
| Mar 2, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | -4.89% | 2,173,250 |
| Feb 27, 2026 | 0.20 | 0.20 | 0.18 | 0.18 | 0.18 | -5.64% | 2,318,500 |
| Feb 26, 2026 | 0.21 | 0.22 | 0.19 | 0.20 | 0.20 | 2.63% | 17,930,000 |
| Feb 25, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 2.15% | 1,463,500 |
| Feb 24, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | -1.59% | 655,000 |
| Feb 23, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 4.42% | 1,650,500 |
| Feb 20, 2026 | 0.17 | 0.19 | 0.17 | 0.18 | 0.18 | 4.02% | 5,290,750 |
| Feb 16, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | 3.57% | 1,698,000 |
| Feb 13, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 2.44% | 102,000 |
| Feb 12, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -1.20% | 475,000 |
| Feb 11, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 3.11% | 466,500 |
| Feb 10, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.63% | 490,750 |
| Feb 9, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 518,750 |
| Feb 6, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.62% | 519,750 |
| Feb 5, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -1.23% | 569,750 |
| Feb 4, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -2.98% | 876,000 |
| Feb 3, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 1.82% | 417,550 |
| Feb 2, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -1.79% | 656,000 |
| Jan 30, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 1.82% | 932,750 |
| Jan 29, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -2.94% | 654,250 |
| Jan 28, 2026 | 0.15 | 0.17 | 0.15 | 0.17 | 0.17 | 12.58% | 9,023,000 |
| Jan 27, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 4.14% | 809,500 |
| Jan 26, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | -2.03% | 252,000 |
| Jan 23, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 2.07% | 197,500 |
| Jan 22, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 0.69% | 365,000 |
| Jan 21, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | 1.41% | 154,000 |
| Jan 20, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 0.71% | 384,000 |
| Jan 19, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | -0.70% | 541,000 |
| Jan 16, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 0.71% | 113,000 |
| Jan 15, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -1.40% | 265,500 |
| Jan 14, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | 1.42% | 773,250 |
| Jan 13, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -0.70% | 645,750 |
| Jan 12, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -2.74% | 444,000 |
| Jan 9, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 8.15% | 642,750 |
| Jan 8, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | 0.75% | 783,000 |
| Jan 7, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | 1.52% | 718,500 |
| Jan 6, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -2.22% | 587,500 |
| Jan 5, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | - | 127,500 |
| Jan 2, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | - | 260,500 |
| Dec 31, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | - | 124,000 |
| Dec 30, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | - | 30,418 |
| Dec 29, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | -2.17% | 309,000 |
| Dec 24, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 2.22% | 436,000 |
| Dec 23, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | - | 93,000 |
| Dec 22, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | -0.74% | 834,000 |
| Dec 19, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -0.73% | 16,000 |
| Dec 18, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | - | 228,000 |
| Dec 17, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | - | 158,000 |
| Dec 16, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 0.74% | 1,301,000 |
| Dec 15, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | -2.86% | 48,000 |
| Dec 12, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 1.45% | 199,000 |
| Dec 11, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -2.82% | 134,000 |
| Dec 10, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -2.07% | 653,250 |
| Dec 9, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 3.57% | 272,000 |
| Dec 8, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -2.78% | 376,500 |
| Dec 5, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 35,000 |
| Dec 4, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | 2.13% | 437,500 |
| Dec 3, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | - |
| Dec 2, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -1.40% | 147,000 |
| Dec 1, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 105,000 |
| Nov 28, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -1.38% | 234,000 |