Most Kwai Chung Limited (1716.HK) HKSE
4.78
+0.39(+8.88%)
Currency In HKD
- General
- Statistics
- Historical Data
- Profile
- Financials
4.78
+0.39(+8.88%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 4.42 | 4.78 | 4.78 | 4.79 | 4.31 | 5.16M |
| April 01, 2026 | 4.18 | 4.39 | 4.39 | 4.6 | 4.16 | 8.68M |
| March 31, 2026 | 3.6 | 4.01 | 4.01 | 4.15 | 3.47 | 6.22M |
| March 30, 2026 | 3.59 | 3.57 | 3.57 | 3.75 | 3.45 | 2.78M |
| March 27, 2026 | 3.6 | 3.59 | 3.59 | 3.79 | 3.2 | 3.15M |
| March 26, 2026 | 3 | 3.64 | 3.64 | 3.82 | 3 | 11.99M |
| March 25, 2026 | 3.13 | 3.1 | 3.1 | 3.24 | 2.94 | 4.44M |
| March 24, 2026 | 2.99 | 3.13 | 3.13 | 3.3 | 2.9 | 6.83M |
| March 23, 2026 | 3.1 | 2.88 | 2.88 | 3.1 | 2.81 | 4.66M |
| March 20, 2026 | 3.3 | 3.1 | 3.1 | 3.39 | 3.08 | 4.15M |
| March 19, 2026 | 3.4 | 3.26 | 3.26 | 3.7 | 3.04 | 10.23M |
| March 18, 2026 | 2.98 | 3.54 | 3.54 | 3.79 | 2.8 | 21.74M |
| March 17, 2026 | 3.81 | 2.98 | 2.98 | 3.94 | 2.91 | 22M |
| March 16, 2026 | 1.78 | 3.99 | 3.99 | 4.24 | 1.75 | 81M |
| March 13, 2026 | 1.18 | 1.66 | 1.66 | 1.82 | 1.08 | 91.41M |
| March 12, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 0 |
| March 11, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 0 |
| March 10, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 0 |
| March 09, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 0 |
| March 06, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 0 |
| March 05, 2026 | 1.16 | 1.21 | 1.21 | 1.31 | 1.14 | 1.42M |
| March 04, 2026 | 1.1 | 1.17 | 1.17 | 1.25 | 1.1 | 1.08M |
| March 03, 2026 | 1.16 | 1.1 | 1.1 | 1.16 | 1.08 | 764,000 |
| March 02, 2026 | 1.08 | 1.12 | 1.12 | 1.17 | 0.9 | 1.82M |
| February 27, 2026 | 1 | 1.13 | 1.13 | 1.14 | 1 | 1.33M |
| February 26, 2026 | 1 | 1 | 1 | 1.07 | 0.99 | 882,000 |
| February 25, 2026 | 0.93 | 1 | 1 | 1.03 | 0.87 | 1.23M |
| February 24, 2026 | 0.8 | 0.89 | 0.89 | 0.89 | 0.77 | 468,000 |
| February 23, 2026 | 0.9 | 0.83 | 0.83 | 0.96 | 0.83 | 1.04M |
| February 20, 2026 | 1 | 0.9 | 0 | 1 | 0.86 | 1.65M |
| February 16, 2026 | 1.12 | 1.07 | 0 | 1.12 | 1.01 | 808,000 |
| February 13, 2026 | 1.05 | 1.12 | 0 | 1.14 | 1.04 | 2.7M |
| February 12, 2026 | 1.02 | 1.04 | 0 | 1.07 | 0.98 | 3.48M |
| February 11, 2026 | 0.89 | 1.02 | 0 | 1.08 | 0.89 | 4.91M |
| February 10, 2026 | 0.73 | 0.89 | 0 | 0.91 | 0.71 | 5.38M |
| February 09, 2026 | 0.7 | 0.73 | 0 | 0.76 | 0.68 | 2.24M |
| February 06, 2026 | 0.71 | 0.7 | 0 | 0.72 | 0.68 | 1.31M |
| February 05, 2026 | 0.66 | 0.71 | 0 | 0.71 | 0.65 | 1.5M |
| February 04, 2026 | 0.64 | 0.66 | 0 | 0.67 | 0.64 | 778,000 |
| February 03, 2026 | 0.56 | 0.63 | 0 | 0.63 | 0.56 | 210,000 |
| February 02, 2026 | 0.6 | 0.63 | 0 | 0.65 | 0.6 | 1.34M |
| January 30, 2026 | 0.58 | 0.6 | 0 | 0.61 | 0.57 | 470,000 |
| January 29, 2026 | 0.54 | 0.57 | 0 | 0.59 | 0.54 | 672,000 |
| January 28, 2026 | 0.53 | 0.54 | 0 | 0.54 | 0.53 | 262,000 |
| January 27, 2026 | 0.51 | 0.53 | 0 | 0.54 | 0.51 | 252,000 |
| January 26, 2026 | 0.52 | 0.51 | 0 | 0.52 | 0.51 | 176,000 |
| January 23, 2026 | 0.49 | 0.52 | 0 | 0.54 | 0.49 | 748,000 |
| January 22, 2026 | 0.49 | 0.5 | 0 | 0.52 | 0.49 | 198,000 |
| January 21, 2026 | 0.51 | 0.5 | 0 | 0.51 | 0.5 | 68,000 |
| January 20, 2026 | 0.51 | 0.51 | 0 | 0.51 | 0.51 | 30,000 |
| January 19, 2026 | 0.51 | 0.52 | 0 | 0.52 | 0.5 | 124,000 |
| January 16, 2026 | 0.52 | 0.52 | 0 | 0.52 | 0.52 | 118,000 |
| January 15, 2026 | 0.56 | 0.52 | 0 | 0.56 | 0.52 | 386,000 |
| January 14, 2026 | 0.53 | 0.56 | 0 | 0.56 | 0.52 | 322,000 |
| January 13, 2026 | 0.53 | 0.54 | 0 | 0.54 | 0.53 | 10,000 |
| January 12, 2026 | 0.53 | 0.55 | 0 | 0.56 | 0.53 | 14,000 |
| January 09, 2026 | 0.53 | 0.54 | 0 | 0.54 | 0.53 | 14,000 |
| January 08, 2026 | 0.55 | 0.55 | 0 | 0.55 | 0.54 | 114,000 |
| January 07, 2026 | 0.52 | 0.57 | 0 | 0.57 | 0.52 | 196,000 |
| January 06, 2026 | 0.53 | 0.55 | 0 | 0.55 | 0.53 | 266,000 |