Mokingran Jewellery Grp Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-22	13.980	13.980	13.980	13.980	13.715	600
2026-01-21	14.060	14.180	13.960	13.980	13.715	10,200
2026-01-20	13.620	16.000	13.600	14.400	14.127	179,600
2026-01-19	13.600	14.900	13.600	14.300	14.029	26,400
2026-01-16	13.490	13.570	13.100	13.570	13.313	13,600
2026-01-15	13.980	13.980	13.400	13.460	13.205	102,400
2026-01-14	14.000	14.000	14.000	14.000	13.735	1,200
2026-01-13	13.810	13.810	13.470	13.500	13.244	24,200
2026-01-12	13.930	14.160	13.800	13.810	13.548	32,400
2026-01-09	13.690	14.250	13.570	14.000	13.735	12,200
2026-01-08	13.350	13.870	13.350	13.410	13.156	5,400
2026-01-07	13.920	13.980	13.200	13.350	13.097	7,600
2026-01-06	14.090	14.090	13.800	13.910	13.646	3,200
2026-01-05	14.220	14.220	14.070	14.090	13.823	2,000
2026-01-02	15.340	15.340	13.610	14.220	13.950	98,800
2025-12-31	13.850	15.800	13.800	15.480	15.187	308,800
2025-12-30	13.380	13.900	13.380	13.900	13.636	8,200
2025-12-29	13.490	13.490	13.020	13.080	12.832	6,200
2025-12-24	13.490	13.490	13.490	13.490	13.234	0
2025-12-23	13.510	13.750	13.300	13.490	13.234	13,600
2025-12-22	14.000	14.000	13.390	13.510	13.254	12,800
2025-12-19	13.990	13.990	13.800	13.800	13.538	200
2025-12-18	13.020	13.490	13.000	13.490	13.234	50,400
2025-12-17	13.190	13.200	13.010	13.100	12.852	13,400
2025-12-16	13.460	13.510	13.200	13.200	12.950	55,000
2025-12-15	13.870	13.880	13.300	13.400	13.146	78,600
2025-12-12	13.890	14.100	13.350	13.600	13.342	107,800
2025-12-11	14.610	14.610	13.800	13.840	13.578	159,000
2025-12-10	14.560	15.050	14.560	14.750	14.470	6,400
2025-12-09	14.120	15.180	14.120	15.000	14.716	76,800
2025-12-08	14.010	14.080	14.000	14.070	13.803	18,200
2025-12-05	14.250	14.250	14.070	14.090	13.823	8,800
2025-12-04	14.450	14.580	14.020	14.250	13.980	7,400
2025-12-03	14.430	14.460	14.290	14.450	14.176	34,400
2025-12-02	14.600	14.620	14.260	14.390	14.117	25,200
2025-12-01	15.060	15.370	14.330	14.600	14.323	16,800
2025-11-28	15.200	15.200	13.810	15.060	14.775	16,200
2025-11-27	15.200	15.200	14.110	14.490	14.215	54,600
2025-11-26	15.210	15.500	14.770	15.200	14.912	46,000
2025-11-25	15.790	15.790	14.990	15.770	15.471	6,800
2025-11-24	14.780	15.800	14.780	15.790	15.491	12,200
2025-11-21	15.250	15.250	14.600	14.780	14.500	14,400
2025-11-20	15.780	15.780	15.250	15.250	14.961	43,200
2025-11-19	15.750	15.790	15.750	15.780	15.481	3,600
2025-11-18	15.780	15.810	15.380	15.750	15.451	12,800
2025-11-17	15.450	16.010	15.450	15.800	15.500	29,000
2025-11-14	14.850	15.450	14.830	15.450	15.157	9,800
2025-11-13	15.580	15.590	15.280	15.300	15.010	17,000
2025-11-12	15.000	15.600	14.730	15.590	15.294	87,400
2025-11-11	14.830	15.220	14.830	14.920	14.637	694,400
2025-11-10	15.060	15.060	14.800	14.800	14.519	14,200
2025-11-07	15.000	15.700	13.920	15.100	14.814	5,189,600
2025-11-06	14.090	15.000	13.800	15.000	14.716	5,898,200
2025-11-05	14.270	14.600	14.200	14.380	14.107	155,000
2025-11-04	14.700	14.700	14.200	14.200	13.931	4,600
2025-11-03	14.600	15.390	14.370	14.700	14.421	11,400
2025-10-31	15.180	15.180	14.800	14.870	14.588	33,200
2025-10-30	15.700	15.790	15.110	15.180	14.892	20,800
2025-10-28	15.150	15.250	15.110	15.150	14.863	21,200
2025-10-27	15.190	15.300	15.130	15.160	14.873	27,400

← NewerPage 4 of 8 · 462 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.