Most Kwai Chung Limited - 1716.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	1	0.9	0.9	1	0.86	1.65M
February 16, 2026	1.12	1.07	1.07	1.12	1.01	808,000
February 13, 2026	1.05	1.12	1.12	1.14	1.04	2.7M
February 12, 2026	1.02	1.04	1.04	1.07	0.98	3.48M
February 11, 2026	0.89	1.02	1.02	1.08	0.89	4.91M
February 10, 2026	0.73	0.89	0.89	0.91	0.71	5.38M
February 09, 2026	0.7	0.73	0.73	0.76	0.68	2.24M
February 06, 2026	0.71	0.7	0.7	0.72	0.68	1.31M
February 05, 2026	0.66	0.71	0.71	0.71	0.65	1.5M
February 04, 2026	0.64	0.66	0.66	0.67	0.64	778,000
February 03, 2026	0.56	0.63	0.63	0.63	0.56	210,000
February 02, 2026	0.6	0.63	0.63	0.65	0.6	1.34M
January 30, 2026	0.58	0.6	0.6	0.61	0.57	470,000
January 29, 2026	0.54	0.57	0.57	0.59	0.54	672,000
January 28, 2026	0.53	0.54	0.54	0.54	0.53	262,000
January 27, 2026	0.51	0.53	0.53	0.54	0.51	252,000
January 26, 2026	0.52	0.51	0.51	0.52	0.51	176,000
January 23, 2026	0.49	0.52	0.52	0.54	0.49	748,000
January 22, 2026	0.49	0.5	0.5	0.52	0.49	198,000
January 21, 2026	0.51	0.5	0.5	0.51	0.5	68,000
January 20, 2026	0.51	0.51	0.51	0.51	0.51	30,000
January 19, 2026	0.51	0.52	0.52	0.52	0.5	124,000
January 16, 2026	0.52	0.52	0.52	0.52	0.52	118,000
January 15, 2026	0.56	0.52	0.52	0.56	0.52	386,000
January 14, 2026	0.53	0.56	0.56	0.56	0.52	322,000
January 13, 2026	0.53	0.54	0.54	0.54	0.53	10,000
January 12, 2026	0.53	0.55	0.55	0.56	0.53	14,000
January 09, 2026	0.53	0.54	0.54	0.54	0.53	14,000
January 08, 2026	0.55	0.55	0.55	0.55	0.54	114,000
January 07, 2026	0.52	0.57	0.57	0.57	0.52	196,000
January 06, 2026	0.53	0.55	0.55	0.55	0.53	266,000
January 05, 2026	0.52	0.56	0.56	0.56	0.52	36,000
January 02, 2026	0.52	0.57	0.57	0.57	0.52	158,000
December 31, 2025	0.56	0.56	0.56	0.56	0.56	0
December 30, 2025	0.55	0.56	0.56	0.57	0.53	12,000
December 29, 2025	0.56	0.54	0.54	0.57	0.54	56,000
December 24, 2025	0.56	0.56	0.56	0.56	0.56	0
December 23, 2025	0.57	0.57	0.57	0.57	0.57	0
December 22, 2025	0.56	0.57	0.57	0.57	0.54	144,000
December 19, 2025	0.55	0.57	0.57	0.57	0.55	24,000
December 18, 2025	0.56	0.56	0.56	0.56	0.56	0
December 17, 2025	0.54	0.56	0.56	0.57	0.54	6,000
December 16, 2025	0.52	0.54	0.54	0.54	0.52	16,000
December 15, 2025	0.53	0.54	0.54	0.54	0.52	10,000
December 12, 2025	0.55	0.55	0.55	0.55	0.55	52,000
December 11, 2025	0.55	0.55	0.55	0.55	0.55	20,000
December 10, 2025	0.6	0.57	0.57	0.6	0.56	118,000
December 09, 2025	0.54	0.55	0.55	0.55	0.52	66,000
December 08, 2025	0.55	0.54	0.54	0.55	0.54	58,000
December 05, 2025	0.6	0.56	0.56	0.6	0.56	324,000
December 04, 2025	0.6	0.61	0.61	0.61	0.6	4,000
December 03, 2025	0.6	0.61	0.61	0.61	0.6	2,000
December 02, 2025	0.61	0.63	0.63	0.63	0.58	108,000
December 01, 2025	0.65	0.65	0.65	0.65	0.65	0
November 28, 2025	0.64	0.65	0.65	0.65	0.61	190,000
November 27, 2025	0.63	0.64	0.64	0.64	0.62	90,000
November 26, 2025	0.59	0.63	0.63	0.63	0.59	368,000
November 25, 2025	0.61	0.61	0.61	0.62	0.59	44,000
November 24, 2025	0.61	0.6	0.6	0.61	0.6	86,000
November 21, 2025	0.63	0.62	0.62	0.64	0.57	826,000

Most Kwai Chung Limited (1716.HK) HKSE