Skip to main content
Mokingran Jewellery Group Co., Ltd. (HKG:2585)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
23.58
+0.38 (1.64%)
At close: Mar 9, 2026

Mokingran Jewellery Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202622.0223.5821.9023.5823.581.64%392,600
Mar 6, 202623.8024.3623.0623.2023.20-2.52%645,400
Mar 5, 202622.6823.9821.3023.8023.804.94%1,207,000
Mar 4, 202623.6224.0222.6022.6822.68-5.58%152,000
Mar 3, 202626.4826.5020.4424.0224.02-8.81%474,400
Mar 2, 202624.2626.8024.0026.3426.349.75%491,400
Feb 27, 202621.5024.8821.4024.0024.0011.63%524,570
Feb 26, 202622.3022.3220.0021.5021.506.02%379,400
Feb 25, 202616.6920.8216.6020.2820.2821.51%7,430,266
Feb 24, 202615.9116.7015.8016.6916.691.09%103,800
Feb 23, 202615.5016.7715.5016.5116.51-2.71%222,000
Feb 20, 202617.0018.1016.8216.9716.971.01%177,600
Feb 16, 202616.0116.8016.0016.8016.801.88%147,800
Feb 13, 202615.5016.5115.5016.4916.490.55%119,200
Feb 12, 202616.0016.4016.0016.4016.402.50%70,600
Feb 11, 202615.9916.8015.6016.0016.002.56%3,922,400
Feb 10, 202615.3016.2314.5115.6015.601.96%699,400
Feb 9, 202613.8516.0013.6615.3015.309.36%704,400
Feb 6, 202613.6015.3013.2313.9913.992.87%352,800
Feb 5, 202613.7913.7913.2013.6013.60-1.31%42,400
Feb 4, 202613.6513.7713.5813.7813.78-0.86%21,400
Feb 3, 202613.5213.9613.5113.9013.90-1.07%43,200
Feb 2, 202613.8814.0513.7814.0514.051.15%34,200
Jan 30, 202613.6014.2613.6013.8913.89-2.80%39,000
Jan 29, 202614.0514.2913.7814.2914.291.64%15,200
Jan 28, 202614.0014.2213.9014.0614.06-0.78%14,000
Jan 27, 202614.3014.3013.6014.1714.17-0.84%46,000
Jan 26, 202614.4914.5014.2814.2914.29-0.07%285,600
Jan 23, 202614.4014.4013.2014.3014.302.29%763,800
Jan 22, 202613.9813.9813.9813.9813.98-600
Jan 21, 202614.0614.1813.9613.9813.98-2.92%10,200
Jan 20, 202613.6216.0013.6014.4014.400.70%179,600
Jan 19, 202613.6014.9013.6014.3014.305.38%26,400
Jan 16, 202613.4913.5713.1013.5713.570.82%13,600
Jan 15, 202613.9813.9813.4013.4613.46-3.86%102,400
Jan 14, 202614.0014.0014.0014.0014.003.70%1,200
Jan 13, 202613.8113.8113.4713.5013.50-2.24%24,200
Jan 12, 202613.9314.1613.8013.8113.81-1.36%32,400
Jan 9, 202613.6914.2513.5714.0014.004.40%12,200
Jan 8, 202613.3513.8713.3513.4113.410.45%5,400
Jan 7, 202613.9213.9813.2013.3513.35-4.03%7,600
Jan 6, 202614.0914.0913.8013.9113.91-1.28%3,200
Jan 5, 202614.2214.2214.0714.0914.09-0.91%2,000
Jan 2, 202615.3415.3413.6114.2214.22-8.14%98,800
Dec 31, 202513.8515.8013.8015.4815.4811.37%308,800
Dec 30, 202513.3813.9013.3813.9013.906.27%8,200
Dec 29, 202513.4913.4913.0213.0813.08-3.04%6,200
Dec 24, 202513.4913.4913.4913.4913.49--
Dec 23, 202513.5113.7513.3013.4913.49-0.15%13,600
Dec 22, 202514.0014.0013.3913.5113.51-2.10%12,800
Dec 19, 202513.9913.9913.9913.8013.802.30%200
Dec 18, 202513.0213.4913.0013.4913.492.98%50,400
Dec 17, 202513.1913.2013.0113.1013.10-0.76%13,400
Dec 16, 202513.4613.5113.2013.2013.20-1.49%55,000
Dec 15, 202513.8713.8813.3013.4013.40-1.47%78,600
Dec 12, 202513.8914.1013.3513.6013.60-1.73%107,800
Dec 11, 202514.6114.6113.8013.8413.84-6.17%159,000
Dec 10, 202514.5615.0514.5614.7514.75-1.67%6,400
Dec 9, 202514.1215.1814.1215.0015.006.61%76,800
Dec 8, 202514.0114.0814.0014.0714.07-0.14%18,200
Dec 5, 202514.2514.2514.0714.0914.09-1.12%8,800
Dec 4, 202514.4514.5814.0214.2514.25-1.38%7,400
Dec 3, 202514.4314.4614.2914.4514.450.42%34,400
Dec 2, 202514.6014.6214.2614.3914.39-1.44%25,200
Dec 1, 202515.0615.3714.3314.6014.60-3.05%16,800
Nov 28, 202515.2015.2013.8115.0615.063.93%16,200
Nov 27, 202515.2015.2014.1114.4914.49-4.67%54,600
Nov 26, 202515.2115.5014.7715.2015.20-3.61%46,000
Nov 25, 202515.7915.7914.9915.7715.77-0.13%6,800
Nov 24, 202514.7815.8014.7815.7915.796.83%12,200
Nov 21, 202515.2515.2514.6014.7814.78-3.08%14,400
Nov 20, 202515.7815.7815.2515.2515.25-3.36%43,200
Nov 19, 202515.7515.7915.7515.7815.780.19%3,600
Nov 18, 202515.7815.8115.3815.7515.75-0.32%12,800
Nov 17, 202515.4516.0115.4515.8015.802.27%29,000
Nov 14, 202514.8515.4514.8315.4515.450.98%9,800
Nov 13, 202515.5815.5915.2815.3015.30-1.86%17,000
Nov 12, 202515.0015.6014.7315.5915.594.49%87,400
Nov 11, 202514.8315.2214.8314.9214.920.81%694,400
Nov 10, 202515.0615.0614.8014.8014.80-1.99%14,200
Nov 7, 202515.0015.7013.9215.1015.100.67%5,189,600
Nov 6, 202514.0915.0013.8015.0015.004.31%5,898,200
Nov 5, 202514.2714.6014.2014.3814.381.27%155,000
Nov 4, 202514.7014.7014.2014.2014.20-3.40%4,600
Nov 3, 202514.6015.3914.3714.7014.70-1.14%11,400
Oct 31, 202515.1815.1814.8014.8714.87-2.04%33,200
Oct 30, 202515.7015.7915.1115.1815.180.20%20,800
Oct 28, 202515.1515.2515.1115.1515.15-0.07%21,200
Oct 27, 202515.1915.3015.1315.1615.16-0.26%27,400
Oct 24, 202515.5115.5115.2015.2015.20-1.75%1,600
Oct 23, 202515.6915.6915.1015.4715.472.52%3,367,600
Oct 22, 202515.3915.4014.6315.0915.09-1.95%53,200
Oct 21, 202515.6415.6415.0015.3915.390.79%75,000
Oct 20, 202515.4015.5915.1015.2715.27-2.30%26,800
Oct 17, 202515.9916.0015.0015.6315.63-1.26%109,200
Oct 16, 202515.8616.0315.4515.8315.831.09%62,000
Oct 15, 202515.4617.0015.4615.6615.660.13%267,800
Oct 14, 202516.3516.3515.5815.6415.64-4.34%26,600
Oct 13, 202516.2216.5715.1716.3516.350.93%40,600
Oct 10, 202516.2716.9915.9816.2016.20-6.14%313,400