Mokingran Jewellery Grp Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 15.510 | 15.510 | 15.200 | 15.200 | 14.912 | 1,600 |
| 2025-10-23 | 15.690 | 15.690 | 15.100 | 15.470 | 15.177 | 3,367,600 |
| 2025-10-22 | 15.390 | 15.400 | 14.630 | 15.090 | 14.804 | 53,200 |
| 2025-10-21 | 15.640 | 15.640 | 15.000 | 15.390 | 15.098 | 75,000 |
| 2025-10-20 | 15.400 | 15.590 | 15.100 | 15.270 | 14.981 | 26,800 |
| 2025-10-17 | 15.990 | 16.000 | 15.000 | 15.630 | 15.334 | 109,200 |
| 2025-10-16 | 15.860 | 16.030 | 15.450 | 15.830 | 15.530 | 62,000 |
| 2025-10-15 | 15.460 | 17.000 | 15.460 | 15.660 | 15.363 | 267,800 |
| 2025-10-14 | 16.350 | 16.350 | 15.580 | 15.640 | 15.344 | 26,600 |
| 2025-10-13 | 16.220 | 16.570 | 15.170 | 16.350 | 16.040 | 40,600 |
| 2025-10-10 | 16.270 | 16.990 | 15.980 | 16.200 | 15.893 | 313,400 |
| 2025-10-09 | 16.990 | 17.700 | 16.980 | 17.260 | 16.933 | 174,200 |
| 2025-10-08 | 17.000 | 17.300 | 16.210 | 17.000 | 16.678 | 153,200 |
| 2025-10-06 | 17.000 | 17.080 | 15.310 | 17.000 | 16.678 | 379,600 |
| 2025-10-03 | 16.800 | 16.800 | 15.500 | 16.340 | 16.030 | 284,200 |
| 2025-10-02 | 17.700 | 17.990 | 16.510 | 17.190 | 16.864 | 322,000 |
| 2025-09-30 | 16.680 | 17.600 | 16.200 | 17.500 | 17.168 | 348,200 |
| 2025-09-29 | 15.500 | 17.270 | 15.380 | 16.580 | 16.266 | 819,200 |
| 2025-09-26 | 14.950 | 15.400 | 14.800 | 15.390 | 15.098 | 115,200 |
| 2025-09-25 | 15.190 | 15.900 | 14.600 | 15.000 | 14.716 | 182,800 |
| 2025-09-24 | 15.160 | 15.200 | 14.500 | 15.190 | 14.902 | 76,800 |
| 2025-09-23 | 15.500 | 15.880 | 15.150 | 15.200 | 14.912 | 88,200 |
| 2025-09-22 | 15.800 | 15.890 | 15.140 | 15.300 | 15.010 | 56,600 |
| 2025-09-19 | 15.000 | 15.890 | 14.610 | 15.890 | 15.589 | 302,400 |
| 2025-09-18 | 14.830 | 15.000 | 14.820 | 15.000 | 14.716 | 5,800 |
| 2025-09-17 | 15.060 | 15.060 | 14.610 | 14.810 | 14.529 | 52,800 |
| 2025-09-16 | 14.790 | 15.050 | 14.350 | 15.050 | 14.765 | 81,400 |
| 2025-09-15 | 14.000 | 14.820 | 13.780 | 14.810 | 14.529 | 79,600 |
| 2025-09-12 | 13.840 | 13.920 | 13.070 | 13.920 | 13.656 | 21,000 |
| 2025-09-11 | 14.380 | 14.390 | 13.830 | 13.840 | 13.578 | 30,200 |
| 2025-09-10 | 14.840 | 14.890 | 14.000 | 14.030 | 13.764 | 56,000 |
| 2025-09-09 | 14.930 | 14.940 | 14.510 | 14.900 | 14.618 | 4,800 |
| 2025-09-08 | 14.960 | 14.960 | 14.430 | 14.800 | 14.519 | 5,800 |
| 2025-09-05 | 15.000 | 15.000 | 14.320 | 14.940 | 14.657 | 19,000 |
| 2025-09-04 | 14.890 | 14.950 | 14.870 | 14.870 | 14.588 | 9,600 |
| 2025-09-03 | 14.600 | 14.790 | 14.600 | 14.710 | 14.431 | 7,000 |
| 2025-09-02 | 15.140 | 15.140 | 14.700 | 14.700 | 14.421 | 16,000 |
| 2025-09-01 | 14.640 | 15.160 | 14.640 | 15.150 | 14.863 | 19,200 |
| 2025-08-29 | 15.840 | 15.840 | 15.210 | 15.560 | 15.265 | 7,000 |
| 2025-08-28 | 15.300 | 15.560 | 15.030 | 15.490 | 15.196 | 39,200 |
| 2025-08-27 | 15.800 | 15.800 | 14.600 | 15.690 | 15.393 | 165,000 |
| 2025-08-26 | 15.660 | 15.880 | 15.180 | 15.670 | 15.373 | 47,800 |
| 2025-08-25 | 15.030 | 15.750 | 15.020 | 15.680 | 15.383 | 79,200 |
| 2025-08-22 | 15.460 | 15.900 | 15.430 | 15.730 | 15.432 | 82,800 |
| 2025-08-21 | 15.390 | 15.500 | 14.960 | 15.490 | 15.196 | 80,000 |
| 2025-08-20 | 14.900 | 15.600 | 14.400 | 15.420 | 15.128 | 277,000 |
| 2025-08-19 | 13.790 | 14.800 | 13.790 | 14.800 | 14.519 | 294,200 |
| 2025-08-18 | 13.150 | 13.880 | 12.850 | 13.790 | 13.529 | 293,600 |
| 2025-08-15 | 13.150 | 13.480 | 12.600 | 13.150 | 12.901 | 120,800 |
| 2025-08-14 | 13.000 | 13.180 | 12.520 | 13.150 | 12.901 | 142,200 |
| 2025-08-13 | 12.300 | 12.980 | 12.300 | 12.480 | 12.243 | 84,200 |
| 2025-08-12 | 12.270 | 12.300 | 12.000 | 12.150 | 11.920 | 142,400 |
| 2025-08-11 | 12.800 | 12.800 | 12.080 | 12.290 | 12.057 | 149,800 |
| 2025-08-08 | 12.620 | 12.990 | 12.130 | 12.600 | 12.361 | 194,600 |
| 2025-08-07 | 12.250 | 12.640 | 12.250 | 12.610 | 12.371 | 6,600 |
| 2025-08-06 | 12.740 | 12.740 | 12.170 | 12.680 | 12.440 | 19,400 |
| 2025-08-05 | 12.760 | 12.830 | 12.680 | 12.690 | 12.449 | 17,400 |
| 2025-08-04 | 12.800 | 12.980 | 12.720 | 12.730 | 12.489 | 40,600 |
| 2025-08-01 | 12.800 | 12.940 | 12.700 | 12.700 | 12.459 | 35,800 |
| 2025-07-31 | 13.020 | 13.020 | 12.100 | 13.000 | 12.754 | 105,200 |
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.