Most Kwai Chung Limited (HKG:1716)
Hong Kong
· Delayed Price · Currency is HKD 7.11
+1.16 (19.50%)
Apr 29, 2026, 4:08 PM HKT
Most Kwai Chung Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 6.34 | 7.98 | 6.09 | 7.11 | 7.11 | 19.50% | 17,868,000 |
| Apr 28, 2026 | 4.29 | 6.25 | 4.28 | 5.95 | 5.95 | 39.67% | 14,586,364 |
| Apr 27, 2026 | 4.08 | 4.36 | 4.08 | 4.26 | 4.26 | 4.41% | 2,816,000 |
| Apr 24, 2026 | 4.23 | 4.30 | 4.00 | 4.08 | 4.08 | -4.45% | 2,982,000 |
| Apr 23, 2026 | 4.11 | 4.41 | 4.08 | 4.27 | 4.27 | 4.66% | 2,654,000 |
| Apr 22, 2026 | 4.11 | 4.20 | 4.03 | 4.08 | 4.08 | -0.73% | 1,782,000 |
| Apr 21, 2026 | 4.08 | 4.21 | 4.00 | 4.11 | 4.11 | 0.49% | 1,366,000 |
| Apr 20, 2026 | 4.20 | 4.28 | 4.03 | 4.09 | 4.09 | -4.44% | 3,170,011 |
| Apr 17, 2026 | 3.93 | 4.33 | 3.91 | 4.28 | 4.28 | 8.91% | 5,588,000 |
| Apr 16, 2026 | 4.00 | 4.17 | 3.93 | 3.93 | 3.93 | -1.75% | 1,714,000 |
| Apr 15, 2026 | 3.97 | 4.10 | 3.85 | 4.00 | 4.00 | 0.76% | 5,458,000 |
| Apr 14, 2026 | 3.90 | 3.99 | 3.71 | 3.97 | 3.97 | -0.50% | 5,392,588 |
| Apr 13, 2026 | 4.10 | 4.35 | 3.90 | 3.99 | 3.99 | -5.45% | 5,070,000 |
| Apr 10, 2026 | 4.10 | 4.40 | 4.10 | 4.22 | 4.22 | 3.69% | 4,212,000 |
| Apr 9, 2026 | 4.15 | 4.40 | 4.04 | 4.07 | 4.07 | -1.93% | 4,196,000 |
| Apr 8, 2026 | 4.67 | 4.70 | 4.12 | 4.15 | 4.15 | -13.18% | 10,356,000 |
| Apr 2, 2026 | 4.42 | 4.79 | 4.31 | 4.78 | 4.78 | 8.88% | 5,154,000 |
| Apr 1, 2026 | 4.18 | 4.60 | 4.16 | 4.39 | 4.39 | 9.48% | 8,681,300 |
| Mar 31, 2026 | 3.60 | 4.15 | 3.47 | 4.01 | 4.01 | 12.32% | 6,218,300 |
| Mar 30, 2026 | 3.59 | 3.75 | 3.45 | 3.57 | 3.57 | -0.56% | 2,772,000 |
| Mar 27, 2026 | 3.60 | 3.79 | 3.20 | 3.59 | 3.59 | -1.37% | 3,152,000 |
| Mar 26, 2026 | 3.00 | 3.82 | 3.00 | 3.64 | 3.64 | 17.42% | 11,986,050 |
| Mar 25, 2026 | 3.13 | 3.24 | 2.94 | 3.10 | 3.10 | -0.96% | 4,434,000 |
| Mar 24, 2026 | 2.99 | 3.30 | 2.90 | 3.13 | 3.13 | 8.68% | 6,826,000 |
| Mar 23, 2026 | 3.10 | 3.10 | 2.81 | 2.88 | 2.88 | -7.10% | 4,656,000 |
| Mar 20, 2026 | 3.30 | 3.39 | 3.08 | 3.10 | 3.10 | -4.91% | 4,084,000 |
| Mar 19, 2026 | 3.40 | 3.70 | 3.04 | 3.26 | 3.26 | -7.91% | 10,232,000 |
| Mar 18, 2026 | 2.98 | 3.79 | 2.80 | 3.54 | 3.54 | 18.79% | 21,736,210 |
| Mar 17, 2026 | 3.81 | 3.94 | 2.91 | 2.98 | 2.98 | -25.31% | 22,002,040 |
| Mar 16, 2026 | 1.78 | 4.24 | 1.75 | 3.99 | 3.99 | 140.36% | 80,988,000 |
| Mar 13, 2026 | 1.18 | 1.82 | 1.08 | 1.66 | 1.66 | 37.19% | 91,408,000 |
| 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 |