Mokingran Jewellery Grp Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	31.800	35.000	30.000	34.180	34.180	432,800
2026-10-15	31.560	31.600	30.020	30.240	30.240	91,600
2026-10-14	30.760	32.080	30.000	30.020	30.020	233,000
2026-10-13	29.500	31.740	27.500	30.760	30.760	218,800
2026-10-12	27.700	29.700	27.700	29.500	29.500	120,000
2026-10-09	30.960	31.780	28.000	28.140	28.140	244,000
2026-10-08	28.900	31.140	27.500	31.000	31.000	1,027,600
2026-10-07	27.000	28.880	27.000	28.520	28.520	94,800
2026-10-06	28.200	28.600	26.540	27.800	27.800	490,200
2026-10-05	27.200	28.580	27.160	27.800	27.800	208,800
2026-10-02	27.700	28.300	26.700	27.680	27.680	231,000
2026-09-30	28.880	28.940	27.300	27.640	27.640	238,200
2026-09-29	27.980	28.880	27.300	28.400	28.400	204,800
2026-09-28	27.980	28.420	26.000	27.980	27.980	182,800
2026-09-25	27.600	27.980	26.080	26.640	26.640	768,800
2026-09-24	27.600	27.900	27.000	27.560	27.560	1,260,000
2026-09-23	27.020	28.500	26.420	27.000	27.000	853,000
2026-09-22	27.580	28.300	26.100	26.940	26.940	1,709,400
2026-09-21	26.080	27.500	25.000	27.480	27.480	650,800
2026-09-18	25.000	26.980	25.000	25.700	25.700	921,200
2026-09-17	26.540	26.620	24.940	25.000	25.000	95,000
2026-09-16	27.000	27.200	25.720	26.060	26.060	88,000
2026-09-15	27.000	27.000	26.000	26.680	26.680	74,200
2026-09-14	25.000	27.800	23.740	26.840	26.840	2,181,200
2026-09-11	28.380	28.420	25.560	25.560	25.560	516,200
2026-09-10	28.800	30.000	28.000	28.420	28.420	142,000
2026-09-09	27.400	30.600	27.300	29.100	29.100	136,200
2026-09-08	29.000	29.980	27.520	27.880	27.880	794,800
2026-09-07	29.300	30.520	28.000	28.000	28.000	1,397,400
2026-09-04	29.520	29.980	29.300	29.600	29.600	81,400
2026-09-03	31.980	31.980	28.900	29.520	29.520	159,000
2026-09-02	29.600	31.500	29.060	31.100	31.100	116,200
2026-09-01	28.400	30.480	27.420	30.140	30.140	245,800
2026-08-31	26.500	28.980	25.500	28.000	28.000	301,200
2026-08-28	30.820	32.880	27.800	27.980	27.980	309,600
2026-08-27	34.500	34.500	30.700	31.620	31.620	95,000
2026-08-26	33.100	33.180	29.560	32.280	32.280	448,800
2026-08-25	33.480	33.480	30.200	33.180	33.180	310,400
2026-08-24	33.000	34.020	29.100	33.880	33.880	312,000
2026-08-21	29.220	34.340	29.200	33.980	33.980	603,000
2026-08-20	29.000	30.880	28.300	29.780	29.780	770,000
2026-08-19	29.400	30.300	27.840	29.700	29.700	199,800
2026-08-18	27.620	30.960	27.500	29.860	29.860	464,800
2026-08-17	28.500	29.440	27.620	27.620	27.620	103,200
2026-08-14	29.000	31.560	28.320	29.160	29.160	143,000
2026-08-13	31.980	31.980	28.000	30.360	30.360	140,400
2026-08-12	29.480	29.500	28.400	28.880	28.880	75,800
2026-08-11	28.020	32.000	28.020	29.540	29.540	161,800
2026-08-10	28.500	30.280	27.540	29.600	29.600	284,600
2026-08-07	30.580	32.960	28.060	28.860	28.860	127,000
2026-08-06	32.000	32.200	28.000	30.600	30.600	221,400
2026-08-05	30.060	32.000	28.560	29.440	29.440	225,800
2026-08-04	25.920	29.340	25.640	28.800	28.800	842,800
2026-08-03	25.420	28.000	24.880	25.500	25.500	813,200
2026-07-31	26.880	27.080	24.760	25.380	25.380	446,200
2026-07-30	28.960	28.960	22.940	26.040	26.040	208,000
2026-07-29	28.240	28.680	24.940	25.340	25.340	213,400
2026-07-28	30.140	32.900	27.460	28.300	28.300	77,000
2026-07-27	32.980	34.740	26.820	30.000	30.000	869,800
2026-07-24	34.460	34.880	31.000	33.000	33.000	145,000

Page 1 of 3 · 125 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-12	0.3432 HKD
2025-05-20	0.3254 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.