Mokingran Jewellery Group Co., Ltd. (HKG:2585)
Hong Kong
· Delayed Price · Currency is HKD 18.66
+0.02 (0.11%)
At close: Apr 29, 2026
Mokingran Jewellery Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 18.50 | 18.96 | 18.50 | 18.66 | 18.66 | 0.11% | 156,400 |
| Apr 28, 2026 | 19.00 | 19.18 | 17.81 | 18.64 | 18.64 | 0.76% | 148,800 |
| Apr 27, 2026 | 19.50 | 19.55 | 18.50 | 18.50 | 18.50 | -5.13% | 197,600 |
| Apr 24, 2026 | 20.26 | 20.50 | 19.50 | 19.50 | 19.50 | -3.75% | 165,000 |
| Apr 23, 2026 | 20.70 | 20.70 | 19.55 | 20.26 | 20.26 | -1.36% | 262,200 |
| Apr 22, 2026 | 20.60 | 21.12 | 20.30 | 20.54 | 20.54 | -2.19% | 146,800 |
| Apr 21, 2026 | 20.42 | 21.56 | 20.00 | 21.00 | 21.00 | 1.35% | 311,800 |
| Apr 20, 2026 | 21.00 | 21.08 | 20.26 | 20.72 | 20.72 | -1.33% | 144,800 |
| Apr 17, 2026 | 20.02 | 22.30 | 19.56 | 21.00 | 21.00 | 4.69% | 162,000 |
| Apr 16, 2026 | 20.00 | 20.30 | 19.00 | 20.06 | 20.06 | 0.30% | 30,800 |
| Apr 15, 2026 | 20.60 | 20.60 | 19.50 | 20.00 | 20.00 | -2.91% | 196,200 |
| Apr 14, 2026 | 21.80 | 22.40 | 20.30 | 20.60 | 20.60 | -3.29% | 81,200 |
| Apr 13, 2026 | 20.08 | 21.80 | 19.56 | 21.30 | 21.30 | 6.18% | 805,600 |
| Apr 10, 2026 | 19.83 | 21.04 | 19.83 | 20.06 | 20.06 | 1.16% | 189,600 |
| Apr 9, 2026 | 19.92 | 21.00 | 19.60 | 19.83 | 19.83 | 1.17% | 316,600 |
| Apr 8, 2026 | 22.00 | 22.00 | 19.60 | 19.60 | 19.60 | -2.87% | 391,000 |
| Apr 2, 2026 | 19.81 | 20.50 | 19.70 | 20.18 | 20.18 | 0.20% | 97,400 |
| Apr 1, 2026 | 20.80 | 20.86 | 19.80 | 20.14 | 20.14 | -1.18% | 279,400 |
| Mar 31, 2026 | 21.74 | 22.30 | 20.32 | 20.38 | 20.38 | -4.50% | 210,600 |
| Mar 30, 2026 | 21.60 | 21.94 | 20.76 | 21.34 | 21.34 | -0.19% | 678,600 |
| Mar 27, 2026 | 21.20 | 22.00 | 21.18 | 21.38 | 21.38 | -0.83% | 759,600 |
| Mar 26, 2026 | 21.50 | 21.80 | 21.06 | 21.56 | 21.56 | 0.94% | 976,600 |
| Mar 25, 2026 | 22.08 | 22.08 | 21.04 | 21.36 | 21.36 | -3.09% | 2,013,600 |
| Mar 24, 2026 | 22.30 | 22.82 | 21.70 | 22.04 | 22.04 | 3.96% | 655,400 |
| Mar 23, 2026 | 22.00 | 22.44 | 20.52 | 21.20 | 21.20 | -5.10% | 443,400 |
| Mar 20, 2026 | 22.72 | 22.74 | 22.20 | 22.34 | 22.34 | -1.67% | 586,800 |
| Mar 19, 2026 | 23.46 | 23.50 | 22.42 | 22.72 | 22.72 | -3.07% | 421,400 |
| Mar 18, 2026 | 23.70 | 24.00 | 23.18 | 23.44 | 23.44 | -1.10% | 354,800 |
| Mar 17, 2026 | 23.00 | 23.78 | 22.30 | 23.70 | 23.70 | 5.15% | 444,600 |
| Mar 16, 2026 | 22.54 | 23.18 | 22.00 | 22.54 | 22.54 | -3.26% | 183,800 |
| Mar 13, 2026 | 23.54 | 23.54 | 22.68 | 23.30 | 23.30 | -1.02% | 31,800 |
| Mar 12, 2026 | 23.96 | 25.30 | 23.26 | 23.54 | 23.54 | -1.92% | 117,600 |
| Mar 11, 2026 | 23.16 | 24.50 | 22.00 | 24.00 | 24.00 | 8.11% | 343,000 |
| Mar 10, 2026 | 22.30 | 22.94 | 21.90 | 22.20 | 22.20 | -5.85% | 44,600 |
| Mar 9, 2026 | 22.02 | 23.58 | 21.90 | 23.58 | 23.58 | 1.64% | 392,600 |
| Mar 6, 2026 | 23.80 | 24.36 | 23.06 | 23.20 | 23.20 | -2.52% | 645,400 |
| Mar 5, 2026 | 22.68 | 23.98 | 21.30 | 23.80 | 23.80 | 4.94% | 1,207,000 |
| Mar 4, 2026 | 23.62 | 24.02 | 22.60 | 22.68 | 22.68 | -5.58% | 152,000 |
| Mar 3, 2026 | 26.48 | 26.50 | 20.44 | 24.02 | 24.02 | -8.81% | 474,400 |
| Mar 2, 2026 | 24.26 | 26.80 | 24.00 | 26.34 | 26.34 | 9.75% | 491,400 |
| Feb 27, 2026 | 21.50 | 24.88 | 21.40 | 24.00 | 24.00 | 11.63% | 524,570 |
| Feb 26, 2026 | 22.30 | 22.32 | 20.00 | 21.50 | 21.50 | 6.02% | 379,400 |
| Feb 25, 2026 | 16.69 | 20.82 | 16.60 | 20.28 | 20.28 | 21.51% | 7,430,266 |
| Feb 24, 2026 | 15.91 | 16.70 | 15.80 | 16.69 | 16.69 | 1.09% | 103,800 |
| Feb 23, 2026 | 15.50 | 16.77 | 15.50 | 16.51 | 16.51 | -2.71% | 222,000 |
| Feb 20, 2026 | 17.00 | 18.10 | 16.82 | 16.97 | 16.97 | 1.01% | 177,600 |
| Feb 16, 2026 | 16.01 | 16.80 | 16.00 | 16.80 | 16.80 | 1.88% | 147,800 |
| Feb 13, 2026 | 15.50 | 16.51 | 15.50 | 16.49 | 16.49 | 0.55% | 119,200 |
| Feb 12, 2026 | 16.00 | 16.40 | 16.00 | 16.40 | 16.40 | 2.50% | 70,600 |
| Feb 11, 2026 | 15.99 | 16.80 | 15.60 | 16.00 | 16.00 | 2.56% | 3,922,400 |
| Feb 10, 2026 | 15.30 | 16.23 | 14.51 | 15.60 | 15.60 | 1.96% | 699,400 |
| Feb 9, 2026 | 13.85 | 16.00 | 13.66 | 15.30 | 15.30 | 9.36% | 704,400 |
| Feb 6, 2026 | 13.60 | 15.30 | 13.23 | 13.99 | 13.99 | 2.87% | 352,800 |
| Feb 5, 2026 | 13.79 | 13.79 | 13.20 | 13.60 | 13.60 | -1.31% | 42,400 |
| Feb 4, 2026 | 13.65 | 13.77 | 13.58 | 13.78 | 13.78 | -0.86% | 21,400 |
| Feb 3, 2026 | 13.52 | 13.96 | 13.51 | 13.90 | 13.90 | -1.07% | 43,200 |
| Feb 2, 2026 | 13.88 | 14.05 | 13.78 | 14.05 | 14.05 | 1.15% | 34,200 |
| Jan 30, 2026 | 13.60 | 14.26 | 13.60 | 13.89 | 13.89 | -2.80% | 39,000 |
| Jan 29, 2026 | 14.05 | 14.29 | 13.78 | 14.29 | 14.29 | 1.64% | 15,200 |
| Jan 28, 2026 | 14.00 | 14.22 | 13.90 | 14.06 | 14.06 | -0.78% | 14,000 |
| Jan 27, 2026 | 14.30 | 14.30 | 13.60 | 14.17 | 14.17 | -0.84% | 46,000 |
| Jan 26, 2026 | 14.49 | 14.50 | 14.28 | 14.29 | 14.29 | -0.07% | 285,600 |
| Jan 23, 2026 | 14.40 | 14.40 | 13.20 | 14.30 | 14.30 | 2.29% | 763,800 |
| Jan 22, 2026 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | - | 600 |
| Jan 21, 2026 | 14.06 | 14.18 | 13.96 | 13.98 | 13.98 | -2.92% | 10,200 |
| Jan 20, 2026 | 13.62 | 16.00 | 13.60 | 14.40 | 14.40 | 0.70% | 179,600 |
| Jan 19, 2026 | 13.60 | 14.90 | 13.60 | 14.30 | 14.30 | 5.38% | 26,400 |
| Jan 16, 2026 | 13.49 | 13.57 | 13.10 | 13.57 | 13.57 | 0.82% | 13,600 |
| Jan 15, 2026 | 13.98 | 13.98 | 13.40 | 13.46 | 13.46 | -3.86% | 102,400 |
| Jan 14, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 3.70% | 1,200 |
| Jan 13, 2026 | 13.81 | 13.81 | 13.47 | 13.50 | 13.50 | -2.24% | 24,200 |
| Jan 12, 2026 | 13.93 | 14.16 | 13.80 | 13.81 | 13.81 | -1.36% | 32,400 |
| Jan 9, 2026 | 13.69 | 14.25 | 13.57 | 14.00 | 14.00 | 4.40% | 12,200 |
| Jan 8, 2026 | 13.35 | 13.87 | 13.35 | 13.41 | 13.41 | 0.45% | 5,400 |
| Jan 7, 2026 | 13.92 | 13.98 | 13.20 | 13.35 | 13.35 | -4.03% | 7,600 |
| Jan 6, 2026 | 14.09 | 14.09 | 13.80 | 13.91 | 13.91 | -1.28% | 3,200 |
| Jan 5, 2026 | 14.22 | 14.22 | 14.07 | 14.09 | 14.09 | -0.91% | 2,000 |
| Jan 2, 2026 | 15.34 | 15.34 | 13.61 | 14.22 | 14.22 | -8.14% | 98,800 |
| Dec 31, 2025 | 13.85 | 15.80 | 13.80 | 15.48 | 15.48 | 11.37% | 308,800 |
| Dec 30, 2025 | 13.38 | 13.90 | 13.38 | 13.90 | 13.90 | 6.27% | 8,200 |
| Dec 29, 2025 | 13.49 | 13.49 | 13.02 | 13.08 | 13.08 | -3.04% | 6,200 |
| Dec 24, 2025 | 13.49 | 13.49 | 13.49 | 13.49 | 13.49 | - | - |
| Dec 23, 2025 | 13.51 | 13.75 | 13.30 | 13.49 | 13.49 | -0.15% | 13,600 |
| Dec 22, 2025 | 14.00 | 14.00 | 13.39 | 13.51 | 13.51 | -2.10% | 12,800 |
| Dec 19, 2025 | 13.99 | 13.99 | 13.99 | 13.80 | 13.80 | 2.30% | 200 |
| Dec 18, 2025 | 13.02 | 13.49 | 13.00 | 13.49 | 13.49 | 2.98% | 50,400 |
| Dec 17, 2025 | 13.19 | 13.20 | 13.01 | 13.10 | 13.10 | -0.76% | 13,400 |
| Dec 16, 2025 | 13.46 | 13.51 | 13.20 | 13.20 | 13.20 | -1.49% | 55,000 |
| Dec 15, 2025 | 13.87 | 13.88 | 13.30 | 13.40 | 13.40 | -1.47% | 78,600 |
| Dec 12, 2025 | 13.89 | 14.10 | 13.35 | 13.60 | 13.60 | -1.73% | 107,800 |
| Dec 11, 2025 | 14.61 | 14.61 | 13.80 | 13.84 | 13.84 | -6.17% | 159,000 |
| Dec 10, 2025 | 14.56 | 15.05 | 14.56 | 14.75 | 14.75 | -1.67% | 6,400 |
| Dec 9, 2025 | 14.12 | 15.18 | 14.12 | 15.00 | 15.00 | 6.61% | 76,800 |
| Dec 8, 2025 | 14.01 | 14.08 | 14.00 | 14.07 | 14.07 | -0.14% | 18,200 |
| Dec 5, 2025 | 14.25 | 14.25 | 14.07 | 14.09 | 14.09 | -1.12% | 8,800 |
| Dec 4, 2025 | 14.45 | 14.58 | 14.02 | 14.25 | 14.25 | -1.38% | 7,400 |
| Dec 3, 2025 | 14.43 | 14.46 | 14.29 | 14.45 | 14.45 | 0.42% | 34,400 |
| Dec 2, 2025 | 14.60 | 14.62 | 14.26 | 14.39 | 14.39 | -1.44% | 25,200 |
| Dec 1, 2025 | 15.06 | 15.37 | 14.33 | 14.60 | 14.60 | -3.05% | 16,800 |
| Nov 28, 2025 | 15.20 | 15.20 | 13.81 | 15.06 | 15.06 | 3.93% | 16,200 |