Mexan Limited (0022.HK) HKSE
Currency In HKD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
0022.HK Historical Return
If you invested $1000 in Mexan Limited (0022.HK) 10 years ago, it would be worth $712.77 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,348.99, while $1000 invested 1 year ago would be worth $242.17. This corresponds to total returns of -28.72%, 34.9%, -75.78%, respectively, with annualized returns of -3.33%, 6.17%, -75.78%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
0022.HK Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 31, 2026 | 1.91 | 2.01 | 2.01 | 2.01 | 1.91 | 40,000 |
| July 30, 2026 | 1.91 | 1.99 | 1.99 | 1.99 | 1.91 | 12,400 |
| July 29, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.9 | 28,000 |
| July 28, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.91 | 42,200 |
| July 27, 2026 | 2.02 | 1.99 | 1.99 | 2.03 | 1.96 | 48,000 |
| July 24, 2026 | 1.93 | 1.97 | 1.97 | 1.97 | 1.93 | 38,800 |
| July 23, 2026 | 1.85 | 2 | 2 | 2.01 | 1.85 | 53,205 |
| July 22, 2026 | 1.77 | 1.92 | 1.92 | 1.94 | 1.77 | 52,496 |
| July 21, 2026 | 1.88 | 1.84 | 1.84 | 1.89 | 1.8 | 99,200 |
| July 20, 2026 | 93.5 | 88 | 88 | 93.5 | 85 | 624 |
| July 06, 2026 | 2.15 | 2.08 | 2.08 | 2.15 | 1.83 | 88,000 |
| July 03, 2026 | 2.1 | 2.15 | 2.15 | 2.25 | 2.1 | 151,200 |
| July 02, 2026 | 2.2 | 2.1 | 2.1 | 2.45 | 2.1 | 86,160 |
| June 30, 2026 | 2.15 | 2.2 | 2.2 | 2.25 | 2.1 | 74,400 |
| June 29, 2026 | 2.05 | 2.05 | 2.05 | 2.1 | 1.95 | 38,600 |
| June 26, 2026 | 2.05 | 2.05 | 2.05 | 2.1 | 2 | 82,600 |
| June 25, 2026 | 2.15 | 2.1 | 2.1 | 2.15 | 2.05 | 42,400 |
| June 24, 2026 | 2.2 | 2.15 | 2.15 | 2.2 | 2.1 | 294,400 |
| June 23, 2026 | 2.25 | 2.2 | 2.2 | 2.25 | 2.15 | 1.32M |
| June 22, 2026 | 2.25 | 2.25 | 2.25 | 2.3 | 2.15 | 113,000 |
| June 18, 2026 | 2.25 | 2.25 | 2.25 | 2.35 | 2.2 | 128,800 |
| June 17, 2026 | 2.25 | 2.35 | 2.35 | 2.4 | 2.25 | 28,800 |
| June 16, 2026 | 2.45 | 2.35 | 2.35 | 2.45 | 2.3 | 251,200 |
| June 15, 2026 | 2.5 | 2.45 | 2.45 | 2.55 | 2.45 | 277,600 |
| June 12, 2026 | 2.5 | 2.55 | 2.55 | 2.6 | 2.45 | 202,400 |
| June 11, 2026 | 2.55 | 2.55 | 2.55 | 2.6 | 2.45 | 122,400 |
| June 10, 2026 | 2.65 | 2.55 | 2.55 | 2.65 | 2.55 | 90,400 |
| June 09, 2026 | 2.55 | 2.65 | 2.65 | 2.85 | 2.5 | 239,440 |
| June 08, 2026 | 2.55 | 2.6 | 2.6 | 2.65 | 2.45 | 149,600 |
| June 05, 2026 | 2.8 | 2.65 | 2.65 | 2.8 | 2.4 | 1.11M |
| June 04, 2026 | 3.25 | 3.25 | 3.25 | 3.45 | 3.1 | 126,400 |
| June 03, 2026 | 3.15 | 3.4 | 3.4 | 3.45 | 3.1 | 211,200 |
| June 02, 2026 | 2.8 | 3.25 | 3.25 | 3.3 | 2.7 | 390,400 |
| June 01, 2026 | 2.8 | 2.75 | 2.75 | 2.8 | 2.65 | 87,759 |
| May 29, 2026 | 2.65 | 2.75 | 2.75 | 2.8 | 2.55 | 179,200 |
| May 28, 2026 | 2.75 | 2.8 | 2.8 | 2.85 | 2.65 | 101,200 |
| May 27, 2026 | 2.8 | 2.75 | 2.75 | 2.85 | 2.7 | 101,600 |
| May 26, 2026 | 2.85 | 2.9 | 2.9 | 2.95 | 2.75 | 110,400 |
| May 22, 2026 | 2.85 | 2.85 | 2.85 | 2.9 | 2.85 | 60,800 |
| May 21, 2026 | 3 | 2.9 | 2.9 | 3 | 2.9 | 152,000 |
| May 20, 2026 | 3 | 3 | 3 | 3 | 2.85 | 152,000 |
| May 19, 2026 | 3.1 | 3 | 3 | 3.1 | 3 | 122,400 |
| May 18, 2026 | 3.15 | 3.1 | 3.1 | 3.15 | 3.05 | 116,800 |
| May 15, 2026 | 3.4 | 3.2 | 3.2 | 3.4 | 3.1 | 353,600 |
| May 14, 2026 | 3.5 | 3.4 | 3.4 | 3.5 | 3.4 | 200,000 |
| May 13, 2026 | 3.5 | 3.4 | 3.4 | 3.55 | 3.3 | 2.24M |
| May 12, 2026 | 3.4 | 3.5 | 3.5 | 3.65 | 3.4 | 951,200 |
| May 11, 2026 | 3 | 3.35 | 3.35 | 3.4 | 2.95 | 529,600 |
| May 08, 2026 | 2.9 | 3 | 3 | 3 | 2.9 | 176,000 |
| May 07, 2026 | 3.05 | 2.95 | 2.95 | 3.05 | 2.95 | 1.19M |
| May 06, 2026 | 3.05 | 3.05 | 3.05 | 3.1 | 2.95 | 424,800 |
| May 05, 2026 | 3.05 | 3.15 | 3.15 | 3.3 | 2.95 | 1.32M |
| May 04, 2026 | 3.25 | 3.1 | 3.1 | 3.4 | 3.05 | 612,460 |
| April 30, 2026 | 3.25 | 3.25 | 3.25 | 3.25 | 3.15 | 253,600 |
| April 29, 2026 | 3.35 | 3.3 | 3.3 | 3.4 | 3.2 | 2.58M |
| April 28, 2026 | 3.65 | 3.35 | 3.35 | 3.8 | 3.25 | 1.04M |
| April 27, 2026 | 3.55 | 3.65 | 3.65 | 3.7 | 3.25 | 3.08M |
| April 24, 2026 | 3.8 | 3.55 | 3.55 | 4 | 3.45 | 1.69M |
| April 23, 2026 | 4.5 | 3.8 | 3.8 | 4.5 | 3.7 | 1.51M |
| April 22, 2026 | 4.75 | 4.5 | 4.5 | 4.75 | 4.4 | 788,024 |
AD
