Mokingran Jewellery Grp Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-30	13.580	13.600	12.820	13.020	12.773	77,200
2025-07-29	13.420	13.420	12.500	13.380	13.126	214,200
2025-07-28	13.700	13.740	13.000	13.360	13.107	213,000
2025-07-25	13.860	14.020	13.500	13.660	13.401	78,400
2025-07-24	14.400	14.460	13.600	13.800	13.538	248,400
2025-07-23	15.000	15.000	14.000	14.200	13.931	182,600
2025-07-22	15.300	15.500	14.600	14.920	14.637	366,800
2025-07-21	15.140	15.280	14.960	15.100	14.814	295,400
2025-07-18	15.380	16.000	14.600	15.000	14.716	772,200
2025-07-17	15.800	16.600	14.800	14.980	14.696	1,722,600
2025-07-16	14.880	16.100	14.600	15.600	15.304	562,400
2025-07-15	14.560	14.780	14.100	14.260	13.990	93,200
2025-07-14	15.000	15.000	14.160	14.560	14.284	80,200
2025-07-11	14.380	14.920	14.120	14.500	14.225	36,400
2025-07-10	14.600	14.600	14.080	14.080	13.813	48,000
2025-07-09	14.340	14.780	14.340	14.580	14.304	4,800
2025-07-08	14.300	14.500	14.060	14.340	14.068	41,200
2025-07-07	14.500	14.500	14.140	14.300	14.029	33,800
2025-07-04	14.320	14.740	13.900	14.560	14.284	136,200
2025-07-03	15.600	15.600	14.400	14.620	14.343	127,600
2025-07-02	15.480	15.980	15.160	15.600	15.304	93,400
2025-06-30	15.560	15.560	15.160	15.300	15.010	85,000
2025-06-27	14.800	15.860	14.800	15.560	15.265	359,000
2025-06-26	14.880	15.000	14.500	14.720	14.441	158,800
2025-06-25	14.660	14.900	14.500	14.860	14.578	75,800
2025-06-24	14.700	14.700	14.340	14.420	14.147	101,400
2025-06-23	15.200	15.200	14.300	14.700	14.421	53,600
2025-06-20	14.600	14.780	14.500	14.540	14.264	35,200
2025-06-19	15.340	15.360	14.420	14.980	14.696	1,086,400
2025-06-18	15.000	15.440	14.520	15.440	15.147	48,000
2025-06-17	15.640	15.640	15.000	15.000	14.716	49,200
2025-06-16	15.860	15.880	15.100	15.760	15.461	54,000
2025-06-13	14.880	16.280	14.880	15.860	15.559	512,800
2025-06-12	14.600	14.880	14.420	14.880	14.598	87,600
2025-06-11	14.720	14.800	14.500	14.580	14.304	77,400
2025-06-10	15.000	15.080	14.240	14.700	14.421	186,400
2025-06-09	15.560	15.560	15.080	15.100	14.814	111,600
2025-06-06	15.800	15.840	15.540	15.560	15.265	23,000
2025-06-05	15.700	15.800	15.540	15.780	15.481	45,200
2025-06-04	16.000	16.140	15.660	15.700	15.402	55,200
2025-06-03	15.980	16.080	15.900	16.080	15.775	35,400
2025-06-02	16.200	16.500	15.840	16.000	15.697	52,200
2025-05-30	16.180	16.300	15.820	15.840	15.540	29,600
2025-05-29	16.200	16.480	16.020	16.400	16.089	34,800
2025-05-28	15.140	16.000	15.100	15.700	15.402	223,400
2025-05-27	15.000	16.620	15.000	15.740	15.442	184,400
2025-05-26	15.300	16.000	15.220	15.980	15.677	88,800
2025-05-23	15.500	15.520	15.380	15.380	15.088	72,400
2025-05-22	15.960	15.980	15.600	15.660	15.363	151,600
2025-05-21	16.120	16.220	15.680	15.960	15.657	275,200
2025-05-20	16.600	16.800	15.900	16.100	15.795	240,600
2025-05-19	16.760	16.960	16.340	16.440	15.809	161,200
2025-05-16	17.200	17.220	16.600	16.900	16.252	84,000
2025-05-15	17.500	17.500	17.220	17.240	16.578	31,000
2025-05-14	17.580	17.580	17.280	17.500	16.828	19,600
2025-05-13	16.740	17.960	16.700	17.440	16.771	703,800
2025-05-12	17.380	17.980	16.680	16.940	16.290	721,200
2025-05-09	17.300	17.980	17.280	17.560	16.886	331,200
2025-05-08	17.620	18.000	17.480	17.600	16.925	665,600
2025-05-07	17.820	18.000	17.400	17.760	17.078	259,600

← NewerPage 6 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.