Mokingran Jewellery Grp Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 17.180 | 18.660 | 17.100 | 18.320 | 17.617 | 463,600 |
| 2025-02-04 | 16.160 | 17.580 | 16.000 | 17.120 | 16.463 | 242,200 |
| 2025-02-03 | 16.000 | 16.540 | 15.980 | 16.160 | 15.540 | 52,800 |
| 2025-01-28 | 16.060 | 16.500 | 15.480 | 16.100 | 15.482 | 621,800 |
| 2025-01-27 | 16.280 | 16.280 | 15.800 | 15.840 | 15.232 | 61,800 |
| 2025-01-24 | 16.140 | 16.960 | 15.800 | 16.100 | 15.482 | 242,400 |
| 2025-01-23 | 17.860 | 17.960 | 16.000 | 16.200 | 15.578 | 455,700 |
| 2025-01-22 | 15.580 | 18.180 | 15.240 | 17.900 | 17.213 | 800,700 |
| 2025-01-21 | 14.940 | 15.700 | 14.940 | 15.600 | 15.001 | 184,000 |
| 2025-01-20 | 14.940 | 15.140 | 14.600 | 15.000 | 14.424 | 50,600 |
| 2025-01-17 | 15.280 | 15.660 | 14.500 | 14.540 | 13.982 | 195,200 |
| 2025-01-16 | 14.000 | 15.500 | 13.800 | 15.160 | 14.578 | 464,600 |
| 2025-01-15 | 14.280 | 14.300 | 13.840 | 14.060 | 13.520 | 95,200 |
| 2025-01-14 | 13.940 | 14.280 | 13.760 | 14.200 | 13.655 | 68,600 |
| 2025-01-13 | 13.940 | 14.380 | 13.620 | 14.180 | 13.636 | 39,400 |
| 2025-01-10 | 14.220 | 14.220 | 13.800 | 13.940 | 13.405 | 55,400 |
| 2025-01-09 | 13.580 | 14.600 | 13.580 | 14.260 | 13.713 | 211,600 |
| 2025-01-08 | 13.500 | 13.880 | 13.500 | 13.640 | 13.117 | 57,600 |
| 2025-01-07 | 14.220 | 14.220 | 13.300 | 13.440 | 12.924 | 29,800 |
| 2025-01-06 | 14.180 | 14.460 | 13.080 | 13.520 | 13.001 | 166,200 |
| 2025-01-03 | 13.600 | 14.800 | 13.300 | 13.980 | 13.444 | 387,800 |
| 2025-01-02 | 12.480 | 14.200 | 12.400 | 13.620 | 13.097 | 411,200 |
| 2024-12-31 | 12.800 | 12.800 | 11.580 | 12.480 | 12.001 | 209,400 |
| 2024-12-30 | 13.260 | 13.260 | 12.640 | 12.860 | 12.367 | 259,600 |
| 2024-12-27 | 13.860 | 14.300 | 12.600 | 13.260 | 12.751 | 574,600 |
| 2024-12-24 | 15.200 | 15.200 | 13.880 | 14.000 | 13.463 | 188,800 |
| 2024-12-23 | 15.040 | 15.040 | 14.400 | 14.800 | 14.232 | 116,600 |
| 2024-12-20 | 15.480 | 15.800 | 14.940 | 15.040 | 14.463 | 148,400 |
| 2024-12-19 | 14.980 | 15.800 | 14.820 | 15.520 | 14.924 | 375,200 |
| 2024-12-18 | 14.980 | 16.460 | 14.320 | 15.100 | 14.521 | 1,052,200 |
| 2024-12-17 | 16.020 | 16.500 | 14.700 | 14.980 | 14.405 | 689,800 |
| 2024-12-16 | 14.220 | 15.880 | 14.120 | 15.800 | 15.194 | 1,099,400 |
| 2024-12-13 | 13.260 | 14.960 | 13.020 | 14.120 | 13.578 | 1,576,800 |
| 2024-12-12 | 12.800 | 13.320 | 12.320 | 13.140 | 12.636 | 410,000 |
| 2024-12-11 | 12.780 | 13.400 | 12.380 | 12.620 | 12.136 | 594,200 |
| 2024-12-10 | 11.200 | 12.820 | 10.880 | 12.560 | 12.078 | 927,400 |
| 2024-12-09 | 11.600 | 11.880 | 10.520 | 11.200 | 10.770 | 817,400 |
| 2024-12-06 | 12.240 | 12.540 | 11.600 | 11.600 | 11.155 | 454,400 |
| 2024-12-05 | 12.500 | 12.780 | 12.160 | 12.420 | 11.943 | 225,400 |
| 2024-12-04 | 12.460 | 12.780 | 12.380 | 12.500 | 12.020 | 392,200 |
| 2024-12-03 | 13.200 | 13.280 | 12.080 | 12.460 | 11.982 | 789,840 |
| 2024-12-02 | 13.160 | 14.120 | 12.580 | 13.200 | 12.693 | 2,316,200 |
| 2024-11-29 | 12.500 | 13.200 | 11.200 | 12.900 | 12.405 | 12,461,400 |
← NewerPage 8 of 8 · 463 trading days
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.