Mokingran Jewellery Grp Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	20.260	20.500	19.500	19.500	19.130	165,000
2026-04-23	20.700	20.700	19.550	20.260	19.876	262,200
2026-04-22	20.600	21.120	20.300	20.540	20.151	146,800
2026-04-21	20.420	21.560	20.000	21.000	20.602	311,800
2026-04-20	21.000	21.080	20.260	20.720	20.327	144,800
2026-04-17	20.020	22.300	19.560	21.000	20.602	162,000
2026-04-16	20.000	20.300	19.000	20.060	19.680	30,800
2026-04-15	20.600	20.600	19.500	20.000	19.621	196,200
2026-04-14	21.800	22.400	20.300	20.600	20.209	81,200
2026-04-13	20.080	21.800	19.560	21.300	20.896	805,600
2026-04-10	19.830	21.040	19.830	20.060	19.680	189,600
2026-04-09	19.920	21.000	19.600	19.830	19.454	316,600
2026-04-08	22.000	22.000	19.600	19.600	19.228	391,000
2026-04-02	19.810	20.500	19.700	20.180	19.797	97,400
2026-04-01	20.800	20.860	19.800	20.140	19.758	279,400
2026-03-31	21.740	22.300	20.320	20.380	19.994	210,600
2026-03-30	21.600	21.940	20.760	21.340	20.935	678,600
2026-03-27	21.200	22.000	21.180	21.380	20.975	759,600
2026-03-26	21.500	21.800	21.060	21.560	21.151	976,600
2026-03-25	22.080	22.080	21.040	21.360	20.955	2,013,600
2026-03-24	22.300	22.820	21.700	22.040	21.622	655,400
2026-03-23	22.000	22.440	20.520	21.200	20.798	443,400
2026-03-20	22.720	22.740	22.200	22.340	21.916	586,800
2026-03-19	23.460	23.500	22.420	22.720	22.289	421,400
2026-03-18	23.700	24.000	23.180	23.440	22.996	354,800
2026-03-17	23.000	23.780	22.300	23.700	23.251	444,600
2026-03-16	22.540	23.180	22.000	22.540	22.113	183,800
2026-03-13	23.540	23.540	22.680	23.300	22.858	31,800
2026-03-12	23.960	25.300	23.260	23.540	23.094	117,600
2026-03-11	23.160	24.500	22.000	24.000	23.545	343,000
2026-03-10	22.300	22.940	21.900	22.200	21.779	44,600
2026-03-09	22.020	23.580	21.900	23.580	23.133	392,600
2026-03-06	23.800	24.360	23.060	23.200	22.760	645,400
2026-03-05	22.680	23.980	21.300	23.800	23.349	1,207,000
2026-03-04	23.620	24.020	22.600	22.680	22.250	152,000
2026-03-03	26.480	26.500	20.440	24.020	23.565	474,400
2026-03-02	24.260	26.800	24.000	26.340	25.841	491,400
2026-02-27	21.500	24.880	21.400	24.000	23.545	524,570
2026-02-26	22.300	22.320	20.000	21.500	21.092	379,400
2026-02-25	16.690	20.820	16.600	20.280	19.896	7,430,266
2026-02-24	15.910	16.700	15.800	16.690	16.374	103,800
2026-02-23	15.500	16.770	15.500	16.510	16.197	222,000
2026-02-20	17.000	18.100	16.820	16.970	16.648	177,600
2026-02-16	16.010	16.800	16.000	16.800	16.482	147,800
2026-02-13	15.500	16.510	15.500	16.490	16.177	119,200
2026-02-12	16.000	16.400	16.000	16.400	16.089	70,600
2026-02-11	15.990	16.800	15.600	16.000	15.697	3,922,400
2026-02-10	15.300	16.230	14.510	15.600	15.304	699,400
2026-02-09	13.850	16.000	13.660	15.300	15.010	704,400
2026-02-06	13.600	15.300	13.230	13.990	13.725	352,800
2026-02-05	13.790	13.790	13.200	13.600	13.342	42,400
2026-02-04	13.650	13.780	13.580	13.780	13.519	21,400
2026-02-03	13.520	13.960	13.510	13.900	13.636	43,200
2026-02-02	13.880	14.050	13.780	14.050	13.784	34,200
2026-01-30	13.600	14.260	13.600	13.890	13.627	39,000
2026-01-29	14.050	14.290	13.780	14.290	14.019	15,200
2026-01-28	14.000	14.220	13.900	14.060	13.793	14,000
2026-01-27	14.300	14.300	13.600	14.170	13.901	46,000
2026-01-26	14.490	14.500	14.280	14.290	14.019	285,600
2026-01-23	14.400	14.400	13.200	14.300	14.029	763,800

← NewerPage 3 of 5 · 245 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.