MECOM Power and Construction

1183
🏛️ hong-kong →
0.16
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 1.31 1.31 1.29 1.31 1.3M
2022-12-29 1.33 1.34 1.31 1.31 1.9M
2022-12-28 1.31 1.32 1.29 1.32 1.3M
2022-12-23 1.31 1.31 1.29 1.31 1.1M
2022-12-22 1.31 1.33 1.30 1.31 6.5M
2022-12-21 1.33 1.37 1.30 1.31 8.4M
2022-12-20 1.31 1.33 1.28 1.33 2.7M
2022-12-19 1.33 1.34 1.30 1.32 2.6M
2022-12-16 1.31 1.33 1.31 1.33 2.0M
2022-12-15 1.33 1.34 1.31 1.33 2.4M
2022-12-14 1.33 1.35 1.31 1.33 3.2M
2022-12-13 1.34 1.36 1.31 1.34 5.2M
2022-12-12 1.27 1.39 1.27 1.33 38.1M
2022-12-09 1.18 1.20 1.17 1.19 2.2M
2022-12-08 1.14 1.19 1.14 1.18 2.0M
2022-12-07 1.19 1.20 1.11 1.13 4.2M
2022-12-06 1.13 1.21 1.13 1.17 4.8M
2022-12-05 1.11 1.17 1.09 1.17 4.1M
2022-12-02 1.07 1.11 1.07 1.09 2.9M
2022-12-01 1.07 1.09 1.06 1.07 2.0M
2022-11-30 1.07 1.07 1.04 1.04 2.3M
2022-11-29 1.03 1.07 1.03 1.07 1.1M
2022-11-28 1.03 1.03 1.01 1.01 1.5M
2022-11-25 1.04 1.05 1.02 1.05 0.7M
2022-11-24 1.04 1.07 1.02 1.05 1.6M
2022-11-23 1.03 1.05 1.02 1.04 0.5M
2022-11-22 1.05 1.05 1.01 1.03 1.3M
2022-11-21 1.07 1.07 1.04 1.04 1.5M
2022-11-18 1.09 1.09 1.07 1.08 1.5M
2022-11-17 1.10 1.10 1.07 1.10 1.1M
2022-11-16 1.15 1.15 1.10 1.10 2.5M
2022-11-15 1.09 1.16 1.09 1.15 10.4M
2022-11-14 1.07 1.09 1.06 1.09 2.2M
2022-11-11 1.03 1.06 1.03 1.05 2.2M
2022-11-10 1.04 1.05 1.01 1.02 2.1M
2022-11-09 1.07 1.08 1.04 1.05 2.3M
2022-11-08 1.08 1.09 1.07 1.07 0.9M
2022-11-07 1.08 1.10 1.07 1.08 3.3M
2022-11-04 1.08 1.12 1.07 1.08 5.9M
2022-11-03 1.07 1.08 1.06 1.08 1.3M
2022-11-02 1.07 1.10 1.07 1.10 0.9M
2022-11-01 1.07 1.09 1.06 1.08 1.7M
2022-10-31 1.07 1.09 1.06 1.07 2.5M
2022-10-28 1.09 1.13 1.07 1.09 2.9M
2022-10-27 1.08 1.10 1.07 1.10 1.9M
2022-10-26 1.04 1.07 1.02 1.07 2.2M
2022-10-25 1.03 1.05 1.01 1.04 5.8M
2022-10-24 1.07 1.07 1.03 1.04 4.0M
2022-10-21 1.07 1.09 1.05 1.09 1.7M
2022-10-20 1.10 1.11 1.07 1.07 1.9M
2022-10-19 1.11 1.13 1.10 1.12 1.2M
2022-10-18 1.07 1.13 1.07 1.12 2.1M
2022-10-17 1.08 1.09 1.05 1.07 1.9M
2022-10-14 1.07 1.11 1.07 1.09 4.9M
2022-10-13 1.09 1.09 1.04 1.05 3.4M
2022-10-12 1.13 1.14 1.03 1.09 10.3M
2022-10-11 1.14 1.19 1.13 1.15 1.7M
2022-10-10 1.20 1.20 1.13 1.14 4.5M
2022-10-07 1.25 1.25 1.19 1.21 1.7M
2022-10-06 1.25 1.26 1.23 1.23 0.5M
2022-10-05 1.26 1.26 1.23 1.26 2.9M
2022-10-03 1.27 1.27 1.20 1.22 1.0M
2022-09-30 1.25 1.28 1.23 1.23 1.7M
2022-09-29 1.23 1.29 1.23 1.26 3.1M
2022-09-28 1.20 1.25 1.19 1.21 9.7M
2022-09-27 1.29 1.29 1.20 1.20 5.5M
2022-09-26 1.29 1.32 1.25 1.27 2.6M
2022-09-23 1.33 1.33 1.29 1.29 2.6M
2022-09-22 1.34 1.34 1.31 1.33 1.4M
2022-09-21 1.37 1.38 1.35 1.36 1.2M
2022-09-20 1.35 1.39 1.34 1.39 2.7M
2022-09-19 1.35 1.35 1.33 1.35 1.4M
2022-09-16 1.35 1.37 1.35 1.35 1.4M
2022-09-15 1.41 1.41 1.37 1.37 1.5M
2022-09-14 1.39 1.40 1.38 1.39 1.0M
2022-09-13 1.41 1.43 1.41 1.41 1.7M
2022-09-09 1.38 1.43 1.38 1.41 1.9M
2022-09-08 1.37 1.39 1.37 1.39 1.7M
2022-09-07 1.37 1.39 1.36 1.39 1.5M
2022-09-06 1.31 1.37 1.31 1.37 2.6M
2022-09-05 1.33 1.35 1.29 1.30 3.9M
2022-09-02 1.35 1.36 1.33 1.35 2.0M
2022-09-01 1.36 1.39 1.33 1.35 2.7M
2022-08-31 1.34 1.39 1.34 1.37 2.6M
2022-08-30 1.37 1.37 1.34 1.36 1.0M
2022-08-29 1.39 1.40 1.36 1.38 0.6M
2022-08-26 1.40 1.43 1.37 1.40 1.2M
2022-08-25 1.35 1.39 1.33 1.39 1.2M
2022-08-24 1.40 1.41 1.35 1.35 2.4M
2022-08-23 1.42 1.43 1.40 1.41 0.6M
2022-08-22 1.41 1.43 1.41 1.43 0.5M
2022-08-19 1.43 1.44 1.41 1.43 1.1M
2022-08-18 1.38 1.43 1.38 1.41 2.0M
2022-08-17 1.46 1.47 1.38 1.38 4.4M
2022-08-16 1.47 1.49 1.46 1.47 1.0M
2022-08-15 1.47 1.49 1.47 1.48 1.0M
2022-08-12 1.47 1.49 1.47 1.48 1.1M
2022-08-11 1.49 1.49 1.47 1.49 1.7M
2022-08-10 1.49 1.53 1.47 1.49 1.1M
2022-08-09 1.49 1.52 1.47 1.50 1.3M
2022-08-08 1.49 1.49 1.48 1.49 0.7M
2022-08-05 1.51 1.51 1.48 1.50 0.8M
2022-08-04 1.51 1.53 1.49 1.49 1.1M
2022-08-03 1.50 1.51 1.48 1.50 1.2M
2022-08-02 1.53 1.53 1.47 1.50 3.0M
2022-08-01 1.53 1.53 1.51 1.53 1.5M
2022-07-29 1.54 1.54 1.52 1.52 1.8M
2022-07-28 1.54 1.55 1.53 1.55 1.5M
2022-07-27 1.54 1.55 1.53 1.55 1.0M
2022-07-26 1.57 1.57 1.53 1.55 1.4M
2022-07-25 1.53 1.55 1.53 1.55 0.9M
2022-07-22 1.55 1.55 1.53 1.55 1.4M
2022-07-21 1.55 1.57 1.53 1.54 1.1M
2022-07-20 1.55 1.59 1.55 1.56 1.4M
2022-07-19 1.55 1.57 1.54 1.57 0.7M
2022-07-18 1.53 1.57 1.53 1.57 1.5M
2022-07-15 1.57 1.58 1.53 1.55 1.7M
2022-07-14 1.58 1.60 1.57 1.58 1.2M
2022-07-13 1.59 1.61 1.59 1.59 1.3M
2022-07-12 1.65 1.66 1.59 1.60 1.7M
2022-07-11 1.65 1.65 1.55 1.61 3.1M
2022-07-08 1.59 1.63 1.59 1.63 2.8M
2022-07-07 1.51 1.59 1.51 1.58 3.5M
2022-07-06 1.53 1.55 1.50 1.51 2.6M
2022-07-05 1.56 1.57 1.52 1.53 2.9M
2022-07-04 1.56 1.59 1.53 1.56 2.3M
2022-06-30 1.62 1.65 1.57 1.57 4.2M
2022-06-29 1.66 1.67 1.63 1.64 1.4M
2022-06-28 1.67 1.67 1.65 1.67 0.7M
2022-06-27 1.67 1.69 1.65 1.67 2.3M
2022-06-24 1.66 1.69 1.64 1.67 2.1M
2022-06-23 1.67 1.68 1.65 1.66 0.8M
2022-06-22 1.68 1.70 1.65 1.67 2.5M
2022-06-21 1.69 1.71 1.67 1.71 1.6M
2022-06-20 1.69 1.70 1.67 1.69 0.9M
2022-06-17 1.69 1.72 1.68 1.70 1.1M
2022-06-16 1.75 1.75 1.68 1.69 1.5M
2022-06-15 1.70 1.75 1.70 1.73 3.4M
2022-06-14 1.67 1.70 1.67 1.69 1.8M
2022-06-13 1.66 1.70 1.65 1.69 1.8M
2022-06-10 1.63 1.71 1.61 1.68 3.1M
2022-06-09 1.65 1.66 1.63 1.63 1.6M
2022-06-08 1.64 1.69 1.64 1.67 3.1M
2022-06-07 1.66 1.66 1.62 1.63 1.9M
2022-06-06 1.73 1.73 1.64 1.65 5.0M
2022-06-02 1.78 1.78 1.70 1.73 3.3M
2022-06-01 1.81 1.86 1.73 1.77 8.3M
2022-05-31 1.79 1.82 1.78 1.79 8.1M
2022-05-30 1.78 1.80 1.78 1.79 3.9M
2022-05-27 1.77 1.79 1.77 1.78 2.0M
2022-05-26 1.77 1.78 1.76 1.77 2.4M
2022-05-25 1.77 1.77 1.76 1.76 1.9M
2022-05-24 1.79 1.80 1.76 1.77 4.6M
2022-05-23 1.79 1.79 1.77 1.79 1.1M
2022-05-20 1.77 1.78 1.76 1.77 1.1M
2022-05-19 1.76 1.80 1.74 1.77 1.9M
2022-05-18 1.78 1.78 1.76 1.76 1.4M
2022-05-17 1.80 1.80 1.75 1.78 4.0M
2022-05-16 1.84 1.84 1.78 1.80 2.2M
2022-05-13 1.78 1.82 1.78 1.81 11.7M
2022-05-12 1.80 1.80 1.76 1.78 6.0M
2022-05-11 1.82 1.84 1.77 1.80 10.0M
2022-05-10 1.70 1.82 1.70 1.81 10.9M
2022-05-06 1.69 1.75 1.67 1.74 11.7M
2022-05-05 1.67 1.76 1.67 1.71 13.5M
2022-05-04 1.53 1.65 1.53 1.64 18.5M
2022-05-03 1.51 1.53 1.48 1.51 2.8M
2022-04-29 1.45 1.51 1.45 1.51 2.8M
2022-04-28 1.47 1.47 1.46 1.46 0.6M
2022-04-27 1.45 1.47 1.44 1.47 1.8M
2022-04-26 1.47 1.48 1.46 1.47 1.4M
2022-04-25 1.47 1.48 1.44 1.46 4.2M
2022-04-22 1.48 1.49 1.47 1.49 3.6M
2022-04-21 1.51 1.52 1.49 1.50 1.6M
2022-04-20 1.51 1.52 1.50 1.51 1.5M
2022-04-19 1.51 1.51 1.49 1.51 1.9M
2022-04-14 1.53 1.54 1.51 1.52 2.7M
2022-04-13 1.50 1.52 1.50 1.52 1.7M
2022-04-12 1.54 1.54 1.49 1.53 6.0M
2022-04-11 1.54 1.54 1.51 1.52 2.3M
2022-04-08 1.54 1.58 1.53 1.56 2.2M
2022-04-07 1.56 1.57 1.55 1.56 2.5M
2022-04-06 1.60 1.60 1.56 1.58 1.8M
2022-04-04 1.61 1.61 1.58 1.60 2.0M
2022-04-01 1.59 1.60 1.57 1.60 2.7M
2022-03-31 1.61 1.61 1.59 1.60 3.2M
2022-03-30 1.60 1.61 1.60 1.60 7.6M
2022-03-29 1.60 1.61 1.56 1.59 16.2M
2022-03-28 1.54 1.58 1.54 1.58 3.3M
2022-03-25 1.54 1.56 1.52 1.55 4.4M
2022-03-24 1.56 1.56 1.52 1.54 3.1M
2022-03-23 1.58 1.59 1.56 1.56 5.5M
2022-03-22 1.58 1.59 1.56 1.59 6.7M
2022-03-21 1.55 1.57 1.52 1.57 3.7M
2022-03-18 1.45 1.53 1.44 1.53 11.2M
2022-03-17 1.44 1.45 1.41 1.44 6.4M
2022-03-16 1.36 1.41 1.34 1.40 9.1M
2022-03-15 1.34 1.36 1.32 1.34 10.8M
2022-03-14 1.36 1.36 1.34 1.36 6.3M
2022-03-11 1.40 1.40 1.34 1.39 7.7M
2022-03-10 1.39 1.44 1.38 1.40 3.1M
2022-03-09 1.36 1.39 1.34 1.38 7.9M
2022-03-08 1.38 1.40 1.34 1.36 4.2M
2022-03-07 1.43 1.43 1.31 1.38 8.8M
2022-03-04 1.47 1.48 1.42 1.43 9.1M
2022-03-03 1.48 1.50 1.48 1.49 2.6M
2022-03-02 1.49 1.50 1.48 1.48 4.5M
2022-03-01 1.52 1.52 1.49 1.50 3.7M
2022-02-28 1.53 1.53 1.50 1.52 3.5M
2022-02-25 1.52 1.54 1.52 1.54 2.4M
2022-02-24 1.56 1.57 1.52 1.53 6.1M
2022-02-23 1.56 1.59 1.56 1.58 3.5M
2022-02-22 1.56 1.57 1.55 1.56 6.4M
2022-02-21 1.56 1.58 1.55 1.55 3.8M
2022-02-18 1.57 1.59 1.56 1.58 1.5M
2022-02-17 1.59 1.59 1.56 1.58 1.0M
2022-02-16 1.58 1.60 1.58 1.59 2.0M
2022-02-15 1.56 1.60 1.56 1.58 4.1M
2022-02-14 1.56 1.56 1.53 1.56 1.9M
2022-02-11 1.58 1.58 1.55 1.56 1.4M
2022-02-10 1.59 1.59 1.56 1.58 1.4M
2022-02-09 1.58 1.60 1.57 1.59 1.3M
2022-02-08 1.57 1.59 1.55 1.58 1.7M
2022-02-07 1.59 1.59 1.56 1.58 1.3M
2022-02-04 1.54 1.59 1.54 1.59 2.7M
2022-01-31 1.52 1.56 1.52 1.56 1.2M
2022-01-28 1.56 1.57 1.52 1.52 5.3M
2022-01-27 1.60 1.60 1.55 1.57 4.1M
2022-01-26 1.56 1.60 1.55 1.60 3.3M
2022-01-25 1.61 1.61 1.54 1.56 5.4M
2022-01-24 1.63 1.63 1.60 1.60 3.1M
2022-01-21 1.62 1.65 1.61 1.63 1.9M
2022-01-20 1.62 1.66 1.62 1.64 28.2M
2022-01-19 1.59 1.60 1.58 1.60 1.5M
2022-01-18 1.62 1.62 1.59 1.60 2.3M
2022-01-17 1.64 1.68 1.60 1.60 7.8M
2022-01-14 1.64 1.64 1.62 1.64 2.1M
2022-01-13 1.63 1.64 1.62 1.64 1.9M
2022-01-12 1.63 1.64 1.63 1.64 1.9M
2022-01-11 1.63 1.64 1.61 1.63 2.2M
2022-01-10 1.63 1.64 1.62 1.63 2.4M
2022-01-07 1.67 1.67 1.62 1.64 3.9M
2022-01-06 1.62 1.65 1.60 1.64 5.2M
2022-01-05 1.62 1.68 1.60 1.64 16.8M
2022-01-04 1.57 1.60 1.56 1.60 2.8M
2022-01-03 1.60 1.60 1.56 1.57 1.5M