Most Kwai Chung Limited (HKG:1716)
Hong Kong
· Delayed Price · Currency is HKD 1.210
+0.080 (7.08%)
Mar 5, 2026, 3:59 PM HKT
Most Kwai Chung Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 1.16 | 1.31 | 1.14 | 1.21 | 1.21 | 7.08% | 1,418,000 |
| Mar 4, 2026 | 1.10 | 1.25 | 1.10 | 1.13 | 1.13 | 2.73% | 1,552,000 |
| Mar 3, 2026 | 1.16 | 1.16 | 1.08 | 1.10 | 1.10 | -1.79% | 762,000 |
| Mar 2, 2026 | 1.08 | 1.17 | 0.90 | 1.12 | 1.12 | -0.88% | 1,792,000 |
| Feb 27, 2026 | 1.00 | 1.14 | 1.00 | 1.13 | 1.13 | 13.00% | 1,330,400 |
| Feb 26, 2026 | 1.00 | 1.07 | 0.99 | 1.00 | 1.00 | - | 880,000 |
| Feb 25, 2026 | 0.93 | 1.03 | 0.87 | 1.00 | 1.00 | 12.36% | 1,134,000 |
| Feb 24, 2026 | 0.80 | 0.89 | 0.77 | 0.89 | 0.89 | 7.23% | 464,000 |
| Feb 23, 2026 | 0.90 | 0.96 | 0.83 | 0.83 | 0.83 | -7.78% | 1,032,000 |
| Feb 20, 2026 | 1.00 | 1.00 | 0.86 | 0.90 | 0.90 | -15.89% | 1,642,000 |
| Feb 16, 2026 | 1.12 | 1.12 | 1.01 | 1.07 | 1.07 | -4.46% | 806,000 |
| Feb 13, 2026 | 1.05 | 1.14 | 1.04 | 1.12 | 1.12 | 7.69% | 2,694,000 |
| Feb 12, 2026 | 1.02 | 1.07 | 0.98 | 1.04 | 1.04 | 1.96% | 3,476,000 |
| Feb 11, 2026 | 0.89 | 1.08 | 0.89 | 1.02 | 1.02 | 14.61% | 4,898,000 |
| Feb 10, 2026 | 0.73 | 0.91 | 0.71 | 0.89 | 0.89 | 21.92% | 5,359,288 |
| Feb 9, 2026 | 0.70 | 0.76 | 0.68 | 0.73 | 0.73 | 4.29% | 2,238,000 |
| Feb 6, 2026 | 0.71 | 0.72 | 0.68 | 0.70 | 0.70 | -1.41% | 1,306,000 |
| Feb 5, 2026 | 0.66 | 0.71 | 0.65 | 0.71 | 0.71 | 7.58% | 1,500,000 |
| Feb 4, 2026 | 0.64 | 0.67 | 0.64 | 0.66 | 0.66 | 4.76% | 778,000 |
| Feb 3, 2026 | 0.56 | 0.63 | 0.56 | 0.63 | 0.63 | - | 196,000 |
| Feb 2, 2026 | 0.60 | 0.65 | 0.60 | 0.63 | 0.63 | 5.00% | 1,335,020 |
| Jan 30, 2026 | 0.58 | 0.61 | 0.57 | 0.60 | 0.60 | 5.26% | 470,000 |
| Jan 29, 2026 | 0.54 | 0.59 | 0.54 | 0.57 | 0.57 | 5.56% | 668,000 |
| Jan 28, 2026 | 0.53 | 0.54 | 0.53 | 0.54 | 0.54 | 1.89% | 262,000 |
| Jan 27, 2026 | 0.51 | 0.54 | 0.51 | 0.53 | 0.53 | 3.92% | 252,000 |
| Jan 26, 2026 | 0.52 | 0.52 | 0.51 | 0.51 | 0.51 | -1.92% | 176,000 |
| Jan 23, 2026 | 0.49 | 0.54 | 0.49 | 0.52 | 0.52 | 5.05% | 748,000 |
| Jan 22, 2026 | 0.49 | 0.52 | 0.49 | 0.50 | 0.50 | -1.00% | 198,000 |
| Jan 21, 2026 | 0.51 | 0.51 | 0.50 | 0.50 | 0.50 | -1.96% | 68,000 |
| Jan 20, 2026 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | -1.92% | 30,000 |
| Jan 19, 2026 | 0.51 | 0.52 | 0.50 | 0.52 | 0.52 | - | 116,000 |
| Jan 16, 2026 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | 118,000 |
| Jan 15, 2026 | 0.56 | 0.56 | 0.52 | 0.52 | 0.52 | -7.14% | 386,000 |
| Jan 14, 2026 | 0.53 | 0.56 | 0.52 | 0.56 | 0.56 | 3.70% | 322,000 |
| Jan 13, 2026 | 0.53 | 0.54 | 0.53 | 0.54 | 0.54 | -1.82% | 10,000 |
| Jan 12, 2026 | 0.53 | 0.56 | 0.53 | 0.55 | 0.55 | 1.85% | 14,000 |
| Jan 9, 2026 | 0.53 | 0.54 | 0.53 | 0.54 | 0.54 | -1.82% | 14,000 |
| Jan 8, 2026 | 0.55 | 0.55 | 0.54 | 0.55 | 0.55 | -3.51% | 114,000 |
| Jan 7, 2026 | 0.52 | 0.57 | 0.52 | 0.57 | 0.57 | 3.64% | 168,000 |
| Jan 6, 2026 | 0.53 | 0.55 | 0.53 | 0.55 | 0.55 | -1.79% | 266,000 |
| Jan 5, 2026 | 0.52 | 0.56 | 0.52 | 0.56 | 0.56 | -1.75% | 36,000 |
| Jan 2, 2026 | 0.52 | 0.57 | 0.52 | 0.57 | 0.57 | 1.79% | 136,000 |
| Dec 31, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | - | - |
| Dec 30, 2025 | 0.55 | 0.57 | 0.53 | 0.56 | 0.56 | 3.70% | 10,000 |
| Dec 29, 2025 | 0.56 | 0.57 | 0.54 | 0.54 | 0.54 | -3.57% | 56,000 |
| Dec 24, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | -1.75% | - |
| Dec 23, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | - | - |
| Dec 22, 2025 | 0.56 | 0.57 | 0.54 | 0.57 | 0.57 | - | 144,000 |
| Dec 19, 2025 | 0.55 | 0.57 | 0.55 | 0.57 | 0.57 | 1.79% | 24,000 |
| Dec 18, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | - | - |
| Dec 17, 2025 | 0.54 | 0.57 | 0.54 | 0.56 | 0.56 | 3.70% | 6,000 |
| Dec 16, 2025 | 0.52 | 0.54 | 0.52 | 0.54 | 0.54 | - | 16,000 |
| Dec 15, 2025 | 0.53 | 0.53 | 0.52 | 0.54 | 0.54 | -1.82% | 10,000 |
| Dec 12, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | - | 52,000 |
| Dec 11, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | -3.51% | 20,000 |
| Dec 10, 2025 | 0.60 | 0.60 | 0.56 | 0.57 | 0.57 | 3.64% | 118,000 |
| Dec 9, 2025 | 0.54 | 0.55 | 0.52 | 0.55 | 0.55 | 1.85% | 64,000 |
| Dec 8, 2025 | 0.55 | 0.55 | 0.54 | 0.54 | 0.54 | -3.57% | 54,000 |
| Dec 5, 2025 | 0.60 | 0.60 | 0.56 | 0.56 | 0.56 | -8.20% | 324,000 |
| Dec 4, 2025 | 0.60 | 0.60 | 0.60 | 0.61 | 0.61 | - | 4,000 |
| Dec 3, 2025 | 0.60 | 0.60 | 0.60 | 0.61 | 0.61 | -3.17% | 2,000 |
| Dec 2, 2025 | 0.61 | 0.63 | 0.58 | 0.63 | 0.63 | -3.08% | 108,000 |
| Dec 1, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | - |
| Nov 28, 2025 | 0.64 | 0.65 | 0.61 | 0.65 | 0.65 | 1.56% | 186,000 |
| Nov 27, 2025 | 0.63 | 0.64 | 0.62 | 0.64 | 0.64 | 1.59% | 90,000 |
| Nov 26, 2025 | 0.59 | 0.63 | 0.59 | 0.63 | 0.63 | 3.28% | 366,000 |
| Nov 25, 2025 | 0.61 | 0.62 | 0.59 | 0.61 | 0.61 | 1.67% | 44,000 |
| Nov 24, 2025 | 0.61 | 0.61 | 0.60 | 0.60 | 0.60 | -3.23% | 86,000 |
| Nov 21, 2025 | 0.63 | 0.64 | 0.57 | 0.62 | 0.62 | -3.13% | 812,000 |
| Nov 20, 2025 | 0.57 | 0.64 | 0.57 | 0.64 | 0.64 | 14.29% | 984,000 |
| Nov 19, 2025 | 0.53 | 0.57 | 0.53 | 0.56 | 0.56 | 3.70% | 994,000 |
| Nov 18, 2025 | 0.55 | 0.55 | 0.54 | 0.54 | 0.54 | -1.82% | 100,000 |
| Nov 17, 2025 | 0.50 | 0.55 | 0.50 | 0.55 | 0.55 | 3.77% | 316,000 |
| Nov 14, 2025 | 0.50 | 0.53 | 0.50 | 0.53 | 0.53 | - | 26,000 |
| Nov 13, 2025 | 0.50 | 0.54 | 0.50 | 0.53 | 0.53 | 3.92% | 160,000 |
| Nov 12, 2025 | 0.51 | 0.52 | 0.51 | 0.51 | 0.51 | -1.92% | 24,000 |
| Nov 11, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | 8,000 |
| Nov 10, 2025 | 0.50 | 0.52 | 0.50 | 0.52 | 0.52 | 5.05% | 282,000 |
| Nov 7, 2025 | 0.46 | 0.46 | 0.46 | 0.50 | 0.50 | -1.00% | 6,000 |
| Nov 6, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 22,000 |
| Nov 5, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -1.96% | 10,000 |
| Nov 4, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | 20,000 |
| Nov 3, 2025 | 0.50 | 0.51 | 0.50 | 0.51 | 0.51 | 3.03% | 70,000 |
| Oct 31, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -1.00% | 50,000 |
| Oct 30, 2025 | 0.50 | 0.50 | 0.49 | 0.50 | 0.50 | - | 68,000 |
| Oct 28, 2025 | 0.51 | 0.51 | 0.50 | 0.50 | 0.50 | -3.85% | 56,000 |
| Oct 27, 2025 | 0.51 | 0.52 | 0.50 | 0.52 | 0.52 | -1.89% | 386,000 |
| Oct 24, 2025 | 0.51 | 0.53 | 0.51 | 0.53 | 0.53 | 1.92% | 30,000 |
| Oct 23, 2025 | 0.50 | 0.51 | 0.50 | 0.52 | 0.52 | -5.45% | 20,000 |
| Oct 22, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | -1.79% | - |
| Oct 21, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | - | - |
| Oct 20, 2025 | 0.52 | 0.56 | 0.50 | 0.56 | 0.56 | 5.66% | 168,000 |
| Oct 17, 2025 | 0.55 | 0.55 | 0.52 | 0.53 | 0.53 | 1.92% | 134,000 |
| Oct 16, 2025 | 0.54 | 0.59 | 0.50 | 0.52 | 0.52 | -1.89% | 344,000 |
| Oct 15, 2025 | 0.55 | 0.56 | 0.52 | 0.53 | 0.53 | - | 26,000 |
| Oct 14, 2025 | 0.53 | 0.55 | 0.51 | 0.53 | 0.53 | -1.85% | 66,000 |
| Oct 13, 2025 | 0.53 | 0.54 | 0.53 | 0.54 | 0.54 | 1.89% | 74,000 |
| Oct 10, 2025 | 0.57 | 0.57 | 0.50 | 0.53 | 0.53 | 3.92% | 502,000 |
| Oct 9, 2025 | 0.50 | 0.50 | 0.49 | 0.51 | 0.51 | 2.00% | 380,000 |
| Oct 8, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | - |