Mokingran Jewellery Grp Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-06	17.460	18.000	17.280	17.680	17.002	457,000
2025-05-02	17.420	17.820	17.120	17.340	16.675	290,800
2025-04-30	17.780	18.000	16.760	17.400	16.732	361,000
2025-04-29	17.480	18.240	17.260	17.840	17.155	382,400
2025-04-28	16.660	17.540	16.660	17.240	16.578	184,200
2025-04-25	16.440	17.000	16.400	16.680	16.040	160,800
2025-04-24	16.500	16.660	16.100	16.440	15.809	122,400
2025-04-23	16.420	16.580	14.820	16.500	15.867	2,463,600
2025-04-22	18.500	18.600	15.740	16.000	15.386	2,161,400
2025-04-17	18.120	19.140	17.440	17.440	16.771	177,800
2025-04-16	18.780	18.820	17.560	18.020	17.329	179,600
2025-04-15	19.800	19.800	18.460	18.780	18.059	179,800
2025-04-14	19.800	20.300	18.880	19.380	18.636	288,800
2025-04-11	17.980	19.600	17.980	19.500	18.752	767,600
2025-04-10	16.840	17.960	16.600	17.900	17.213	406,400
2025-04-09	15.800	16.820	15.800	16.760	16.117	330,200
2025-04-08	15.980	16.000	15.060	15.840	15.232	354,000
2025-04-07	15.200	15.200	14.400	14.800	14.232	244,600
2025-04-03	15.500	15.820	15.500	15.600	15.001	48,200
2025-04-02	15.600	16.000	15.600	15.780	15.174	173,200
2025-04-01	14.840	16.000	14.780	15.720	15.117	175,600
2025-03-31	13.880	14.880	13.880	14.840	14.271	47,800
2025-03-28	14.500	14.820	14.400	14.820	14.251	19,400
2025-03-27	14.160	14.620	14.160	14.520	13.963	66,800
2025-03-26	14.320	14.660	13.620	14.160	13.617	178,600
2025-03-25	14.920	15.060	14.180	14.280	13.732	1,925,400
2025-03-24	15.200	15.240	14.940	15.000	14.424	213,800
2025-03-21	15.200	15.640	15.020	15.360	14.771	57,400
2025-03-20	16.300	16.300	14.760	15.200	14.617	1,667,600
2025-03-19	16.420	16.740	16.300	16.420	15.790	150,800
2025-03-18	16.900	16.900	16.600	16.860	16.213	101,600
2025-03-17	15.620	17.000	15.620	16.820	16.175	330,200
2025-03-14	15.900	16.180	15.160	15.900	15.290	274,000
2025-03-13	15.740	15.960	15.600	15.900	15.290	135,200
2025-03-12	15.440	15.940	15.440	15.740	15.136	60,600
2025-03-11	14.400	16.180	14.400	15.840	15.232	102,600
2025-03-10	17.300	17.300	14.000	15.460	14.867	2,709,000
2025-03-07	17.780	17.780	16.820	17.000	16.348	58,200
2025-03-06	18.000	18.580	17.700	17.840	17.155	103,400
2025-03-05	17.720	17.900	17.200	17.900	17.213	75,800
2025-03-04	17.400	17.760	16.800	17.720	17.040	42,200
2025-03-03	17.420	17.700	17.020	17.700	17.021	64,600
2025-02-28	17.420	17.460	16.600	17.420	16.752	111,600
2025-02-27	16.820	17.500	16.800	17.460	16.790	62,000
2025-02-26	17.480	17.560	16.840	16.940	16.290	164,000
2025-02-25	18.520	18.520	17.460	17.480	16.809	90,800
2025-02-24	18.920	18.920	18.020	18.520	17.809	118,600
2025-02-21	18.100	19.300	17.940	18.920	18.194	527,800
2025-02-20	18.180	18.300	17.700	18.100	17.405	99,200
2025-02-19	17.520	18.260	17.200	18.240	17.540	357,800
2025-02-18	16.940	18.000	16.800	17.960	17.271	335,200
2025-02-17	16.580	17.280	16.580	16.940	16.290	297,800
2025-02-14	16.400	16.640	16.280	16.580	15.944	151,800
2025-02-13	15.800	17.000	15.800	16.380	15.751	289,000
2025-02-12	16.200	16.200	15.700	16.060	15.444	125,200
2025-02-11	16.420	16.680	15.600	15.980	15.367	325,400
2025-02-10	16.900	17.060	16.320	16.420	15.790	504,800
2025-02-07	17.080	17.500	16.380	16.900	16.252	292,400
2025-02-06	18.180	18.180	16.500	17.000	16.348	919,400
2025-02-05	17.180	18.660	17.100	18.320	17.617	463,600

← NewerPage 7 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.