HKSE - Delayed Quote
HKD
Mokingran Jewellery Group Co., Ltd. (2585.HK)
40.500
-1.420
(-3.39%)
At close: October 30 at 4:08:06 PM GMT+8
Currency in HKD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
41.920
42.480
39.600
40.500
40.500
86,800
Oct 29, 2026
42.000
43.500
40.000
41.920
41.920
193,200
Oct 28, 2026
40.160
42.300
38.620
42.000
42.000
270,000
Oct 27, 2026
37.500
41.500
37.500
40.120
40.120
390,000
Oct 26, 2026
38.120
39.500
36.400
37.500
37.500
366,000
Oct 23, 2026
42.000
42.000
37.420
38.520
38.520
96,800
Oct 22, 2026
38.980
41.000
37.880
39.500
39.500
347,000
Oct 21, 2026
38.300
41.000
36.880
38.580
38.580
158,400
Oct 20, 2026
34.180
39.580
33.900
38.300
38.300
368,200
Oct 16, 2026
31.800
35.000
30.000
34.180
34.180
432,800
Oct 15, 2026
31.560
31.600
30.020
30.240
30.240
91,600
Oct 14, 2026
30.760
32.080
30.000
30.020
30.020
233,000
Oct 13, 2026
29.500
31.740
27.500
30.760
30.760
218,800
Oct 12, 2026
27.700
29.700
27.700
29.500
29.500
120,000
Oct 9, 2026
30.960
31.780
28.000
28.140
28.140
244,000
Oct 8, 2026
28.900
31.140
27.500
31.000
31.000
1,027,600
Oct 7, 2026
27.000
28.880
27.000
28.520
28.520
94,800
Oct 6, 2026
28.200
28.600
26.540
27.800
27.800
490,200
Oct 5, 2026
27.200
28.580
27.160
27.800
27.800
208,800
Oct 2, 2026
27.700
28.300
26.700
27.680
27.680
231,000
Sep 30, 2026
28.880
28.940
27.300
27.640
27.640
238,200
Sep 29, 2026
27.980
28.880
27.300
28.400
28.400
204,800
Sep 28, 2026
27.980
28.420
26.000
27.980
27.980
182,800
Sep 25, 2026
27.600
27.980
26.080
26.640
26.640
768,800
Sep 24, 2026
27.600
27.900
27.000
27.560
27.560
1,260,000
Sep 23, 2026
27.020
28.500
26.420
27.000
27.000
853,000
Sep 22, 2026
27.580
28.300
26.100
26.940
26.940
1,709,400
Sep 21, 2026
26.080
27.500
25.000
27.480
27.480
650,800
Sep 18, 2026
25.000
26.980
25.000
25.700
25.700
921,200
Sep 17, 2026
26.540
26.620
24.940
25.000
25.000
95,000
Sep 16, 2026
27.000
27.200
25.720
26.060
26.060
88,000
Sep 15, 2026
27.000
27.000
26.000
26.680
26.680
74,200
Sep 14, 2026
25.000
27.800
23.740
26.840
26.840
2,181,200
Sep 11, 2026
28.380
28.420
25.560
25.560
25.560
516,200
Sep 10, 2026
28.800
30.000
28.000
28.420
28.420
142,000
Sep 9, 2026
27.400
30.600
27.300
29.100
29.100
136,200
Sep 8, 2026
29.000
29.980
27.520
27.880
27.880
794,800
Sep 7, 2026
29.300
30.520
28.000
28.000
28.000
1,397,400
Sep 4, 2026
29.520
29.980
29.300
29.600
29.600
81,400
Sep 3, 2026
31.980
31.980
28.900
29.520
29.520
159,000
Sep 2, 2026
29.600
31.500
29.060
31.100
31.100
116,200
Sep 1, 2026
28.400
30.480
27.420
30.140
30.140
245,800
Aug 31, 2026
26.500
28.980
25.500
28.000
28.000
301,200
Aug 28, 2026
30.820
32.880
27.800
27.980
27.980
309,600
Aug 27, 2026
34.500
34.500
30.700
31.620
31.620
95,000
Aug 26, 2026
30.000
33.180
29.560
32.280
32.280
448,800
Aug 25, 2026
33.480
33.480
30.200
33.180
33.180
310,400
Aug 24, 2026
33.000
34.020
29.100
33.880
33.880
312,000
Aug 21, 2026
29.220
34.340
29.200
33.980
33.980
603,000
Aug 20, 2026
29.000
30.880
28.300
29.780
29.780
770,000
Aug 19, 2026
29.400
30.300
27.840
29.700
29.700
199,800
Aug 18, 2026
27.620
30.960
27.500
29.860
29.860
464,800
Aug 17, 2026
28.500
29.440
27.620
27.620
27.620
103,200
Aug 14, 2026
29.000
31.560
28.320
29.160
29.160
143,000
Aug 13, 2026
31.980
31.980
28.000
30.360
30.360
140,400
Aug 12, 2026
29.480
29.500
28.400
28.880
28.880
75,800
Aug 11, 2026
28.020
32.000
28.020
29.540
29.540
161,800
Aug 10, 2026
28.500
30.280
27.540
29.600
29.600
284,600
Aug 7, 2026
30.580
32.960
28.060
28.860
28.860
127,000
Aug 6, 2026
32.000
32.200
28.000
30.600
30.600
221,400
Aug 5, 2026
30.060
32.000
28.560
29.440
29.440
225,800
Aug 4, 2026
25.920
29.340
25.640
28.800
28.800
842,800
Aug 3, 2026
25.420
28.000
24.880
25.500
25.500
813,200
Jul 31, 2026
26.880
27.080
24.760
25.380
25.380
446,200
Jul 30, 2026
28.960
28.960
22.940
26.040
26.040
208,000
Jul 29, 2026
28.240
28.680
24.940
25.340
25.340
213,400
Jul 28, 2026
30.140
32.900
27.460
28.300
28.300
77,000
Jul 27, 2026
32.980
34.740
26.820
30.000
30.000
869,800
Jul 24, 2026
34.460
34.880
31.000
33.000
33.000
145,000
Jul 23, 2026
31.280
34.500
30.080
34.460
34.460
355,600
Jul 22, 2026
30.560
32.280
29.160
31.260
31.260
850,800
Jul 21, 2026
25.980
30.000
24.840
30.000
30.000
450,000
Jul 20, 2026
23.000
26.220
21.800
25.900
25.900
357,600
Jul 17, 2026
23.400
24.800
21.220
23.300
23.300
311,400
Jul 16, 2026
22.900
23.940
22.200
23.400
23.400
459,000
Jul 15, 2026
22.880
23.700
21.840
22.980
22.980
1,064,200
Jul 14, 2026
22.620
23.420
20.820
22.640
22.640
979,800
Jul 13, 2026
21.500
23.480
18.210
22.820
22.820
531,200
Jul 10, 2026
21.480
22.400
20.800
21.700
21.700
529,000
Jul 9, 2026
22.120
22.600
20.800
21.520
21.520
1,025,200
Jul 8, 2026
23.840
23.880
21.300
21.400
21.400
243,600
Jul 7, 2026
23.440
24.280
22.000
22.780
22.780
223,600
Jul 6, 2026
22.840
24.340
21.040
21.060
21.060
222,800
Jul 3, 2026
20.360
23.300
19.300
22.860
22.860
1,143,400
Jul 2, 2026
17.900
20.480
17.900
20.360
20.360
448,400
Jun 30, 2026
17.020
18.600
17.020
17.900
17.900
721,800
Jun 29, 2026
16.000
16.970
15.720
16.300
16.300
391,000
Jun 26, 2026
14.020
15.550
13.990
14.940
14.940
345,800
Jun 25, 2026
12.430
15.300
12.400
13.990
13.990
11,585,200
Jun 24, 2026
12.430
12.630
12.250
12.420
12.420
146,400
Jun 23, 2026
12.220
12.550
12.150
12.540
12.540
245,400
Jun 22, 2026
12.170
12.660
11.890
12.150
12.150
144,800
Jun 18, 2026
11.880
12.410
11.870
12.170
12.170
349,200
Jun 17, 2026
12.300
12.400
12.000
12.050
12.050
151,800
Jun 16, 2026
12.080
12.330
11.760
12.330
12.330
143,200
Jun 15, 2026
12.340
12.920
11.820
11.950
11.950
164,600
Jun 12, 2026
12.340
12.550
12.070
12.340
12.340
152,600
Jun 11, 2026
12.200
12.460
11.810
12.340
12.340
151,800
Jun 10, 2026
12.500
13.350
11.980
12.330
12.330
22,600
Jun 9, 2026
11.910
12.500
11.340
12.500
12.500
179,800
Jun 8, 2026
13.010
13.050
11.780
12.080
12.080
173,200
Jun 5, 2026
13.100
13.290
12.800
13.030
13.030
152,000
Jun 4, 2026
13.310
13.310
12.590
12.980
12.980
244,000
Jun 3, 2026
13.130
13.680
12.800
13.310
13.310
185,200
Jun 2, 2026
12.850
13.290
12.750
12.880
12.880
145,800
Jun 1, 2026
13.050
13.550
12.880
12.880
12.880
180,400
May 29, 2026
13.150
13.400
12.960
12.960
12.960
155,800
May 28, 2026
13.200
13.260
12.680
13.150
13.150
175,600
May 27, 2026
14.040
14.800
13.010
13.200
13.200
224,200
May 26, 2026
12.600
14.270
12.540
14.270
14.270
392,200
May 22, 2026
13.980
14.100
12.470
12.470
12.470
2,014,800
May 21, 2026
14.200
14.730
12.860
13.980
13.980
1,259,000
May 20, 2026
14.800
15.390
14.060
14.200
14.200
308,400
May 19, 2026
16.150
16.250
14.500
14.800
14.800
446,400
May 18, 2026
17.000
17.180
15.910
16.150
16.150
223,200
May 15, 2026
17.180
17.370
17.020
17.050
17.050
151,400
May 14, 2026
17.300
17.630
16.900
17.180
17.180
198,400
May 13, 2026
17.600
17.770
17.020
17.630
17.630
155,000
May 12, 2026
0.343191
Dividend
Dividends on any given ex-date include regular and any special dividends
May 12, 2026
18.000
18.100
17.510
17.830
17.830
145,200
May 11, 2026
18.460
18.460
18.000
18.100
17.757
146,400
May 8, 2026
18.710
18.710
17.390
18.480
18.130
360,200
May 7, 2026
18.480
18.820
18.480
18.710
18.355
143,000
May 6, 2026
18.960
18.960
18.260
18.480
18.130
150,800
May 5, 2026
19.050
19.080
18.720
18.920
18.561
148,400
May 4, 2026
19.200
19.830
18.920
18.950
18.591
146,600
Apr 30, 2026
18.660
19.300
18.310
18.790
18.434
148,200
Apr 29, 2026
18.500
18.960
18.500
18.660
18.306
156,400
Apr 28, 2026
19.000
19.180
17.810
18.640
18.287
148,800
Apr 27, 2026
19.500
19.550
18.500
18.500
18.149
197,600
Apr 24, 2026
20.260
20.500
19.500
19.500
19.130
165,000
Apr 23, 2026
20.700
20.700
19.550
20.260
19.876
262,200
Apr 22, 2026
20.600
21.120
20.300
20.540
20.151
146,800
Apr 21, 2026
20.420
21.560
20.000
21.000
20.602
311,800
Apr 20, 2026
21.000
21.080
20.260
20.720
20.327
144,800
Apr 17, 2026
20.020
22.300
19.560
21.000
20.602
162,000
Apr 16, 2026
20.000
20.300
19.000
20.060
19.680
30,800
Apr 15, 2026
20.600
20.600
19.500
20.000
19.621
196,200
Apr 14, 2026
21.800
22.400
20.300
20.600
20.209
81,200
Apr 13, 2026
20.080
21.800
19.560
21.300
20.896
805,600
Apr 10, 2026
19.830
21.040
19.830
20.060
19.680
189,600
Apr 9, 2026
19.920
21.000
19.600
19.830
19.454
316,600
Apr 8, 2026
22.000
22.000
19.600
19.600
19.228
391,000
Apr 2, 2026
19.810
20.500
19.700
20.180
19.797
97,400
Apr 1, 2026
20.800
20.860
19.800
20.140
19.758
279,400
Mar 31, 2026
21.740
22.300
20.320
20.380
19.994
210,600
Mar 30, 2026
21.600
21.940
20.760
21.340
20.935
678,600
Mar 27, 2026
21.200
22.000
21.180
21.380
20.975
759,600
Mar 26, 2026
21.500
21.800
21.060
21.560
21.151
976,600
Mar 25, 2026
22.080
22.080
21.040
21.360
20.955
2,013,600
Mar 24, 2026
22.300
22.820
21.700
22.040
21.622
655,400
Mar 23, 2026
22.000
22.440
20.520
21.200
20.798
443,400
Mar 20, 2026
22.720
22.740
22.200
22.340
21.916
586,800
Mar 19, 2026
23.460
23.500
22.420
22.720
22.289
421,400
Mar 18, 2026
23.700
24.000
23.180
23.440
22.996
354,800
Mar 17, 2026
23.000
23.780
22.300
23.700
23.251
444,600
Mar 16, 2026
22.540
23.180
22.000
22.540
22.113
183,800
Mar 13, 2026
23.540
23.540
22.680
23.300
22.858
31,800
Mar 12, 2026
23.960
25.300
23.260
23.540
23.094
117,600
Mar 11, 2026
23.160
24.500
22.000
24.000
23.545
343,000
Mar 10, 2026
22.300
22.940
21.900
22.200
21.779
44,600
Mar 9, 2026
22.020
23.580
21.900
23.580
23.133
392,600
Mar 6, 2026
23.800
24.360
23.060
23.200
22.760
645,400
Mar 5, 2026
22.680
23.980
21.300
23.800
23.349
1,207,000
Mar 4, 2026
23.620
24.020
22.600
22.680
22.250
152,000
Mar 3, 2026
26.480
26.500
20.440
24.020
23.565
474,400
Mar 2, 2026
24.260
26.800
24.000
26.340
25.841
491,400
Feb 27, 2026
21.500
24.880
21.400
24.000
23.545
524,570
Feb 26, 2026
22.300
22.320
20.000
21.500
21.092
379,400
Feb 25, 2026
16.690
20.820
16.600
20.280
19.895
7,430,266
Feb 24, 2026
15.910
16.700
15.800
16.690
16.374
103,800
Feb 23, 2026
15.500
16.770
15.500
16.510
16.197
222,000
Feb 20, 2026
17.000
18.100
16.820
16.970
16.648
177,600
Feb 16, 2026
16.800
16.800
16.800
16.800
16.481
-
Feb 13, 2026
15.500
16.510
15.500
16.490
16.177
119,200
Feb 12, 2026
16.000
16.400
16.000
16.400
16.089
70,600
Feb 11, 2026
15.990
16.800
15.600
16.000
15.697
3,922,400
Feb 10, 2026
15.300
16.230
14.510
15.600
15.304
699,400
Feb 9, 2026
13.850
16.000
13.660
15.300
15.010
704,400
Feb 6, 2026
13.600
15.300
13.230
13.990
13.725
352,800
Feb 5, 2026
13.790
13.790
13.200
13.600
13.342
42,400
Feb 4, 2026
13.650
13.770
13.580
13.780
13.519
21,400
Feb 3, 2026
14.250
13.960
13.510
13.900
13.636
43,200
Feb 2, 2026
13.880
14.050
13.780
14.050
13.784
34,200
Jan 30, 2026
13.600
14.260
13.600
13.890
13.627
39,000
Jan 29, 2026
14.050
14.290
13.780
14.290
14.019
15,200
Jan 28, 2026
14.000
14.220
13.900
14.060
13.793
14,000
Jan 27, 2026
14.300
14.300
13.600
14.170
13.901
46,000
Jan 26, 2026
14.490
14.500
14.280
14.290
14.019
285,600
Jan 23, 2026
14.400
14.400
13.200
14.300
14.029
763,800
Jan 22, 2026
13.980
13.980
13.980
13.980
13.715
-
Jan 21, 2026
14.060
14.180
13.960
13.980
13.715
10,200
Jan 20, 2026
13.620
16.000
13.600
14.400
14.127
179,600
Jan 19, 2026
13.600
14.900
13.600
14.300
14.029
26,400
Jan 16, 2026
13.490
13.570
13.100
13.570
13.313
13,600
Jan 15, 2026
13.980
13.980
13.400
13.460
13.205
102,400
Jan 14, 2026
14.000
14.000
14.000
14.000
13.735
1,200
Jan 13, 2026
13.810
13.810
13.470
13.500
13.244
24,200
Jan 12, 2026
13.930
14.160
13.800
13.810
13.548
32,400
Jan 9, 2026
13.470
14.250
13.570
14.000
13.735
12,200
Jan 8, 2026
13.350
13.870
13.350
13.410
13.156
5,400
Jan 7, 2026
13.920
13.980
13.200
13.350
13.097
7,600
Jan 6, 2026
14.090
14.090
13.800
13.910
13.646
3,200
Jan 5, 2026
14.220
14.220
14.070
14.090
13.823
2,000
Jan 2, 2026
15.340
15.340
13.610
14.220
13.950
98,800
Dec 31, 2025
15.350
15.350
15.350
15.350
15.059
-
Dec 30, 2025
13.380
13.900
13.380
13.900
13.636
8,200
Dec 29, 2025
13.490
13.490
13.020
13.080
12.832
6,200
Dec 24, 2025
13.490
13.490
13.490
13.490
13.234
-
Dec 23, 2025
13.510
13.750
13.300
13.490
13.234
13,600
Dec 22, 2025
14.000
14.000
13.390
13.510
13.254
12,800
Dec 19, 2025
13.800
13.800
13.800
13.800
13.538
-
Dec 18, 2025
13.020
13.490
13.000
13.490
13.234
50,400
Dec 17, 2025
13.190
13.200
13.010
13.100
12.852
13,400
Dec 16, 2025
13.460
13.510
13.200
13.200
12.950
55,000
Dec 15, 2025
13.870
13.880
13.300
13.400
13.146
78,600
Dec 12, 2025
13.890
14.100
13.350
13.600
13.342
107,800
Dec 11, 2025
14.610
14.610
13.800
13.840
13.578
159,000
Dec 10, 2025
14.560
15.050
14.560
14.750
14.470
6,400
Dec 9, 2025
14.120
15.180
14.120
15.000
14.716
76,800
Dec 8, 2025
14.020
14.080
14.000
14.070
13.803
18,200
Dec 5, 2025
14.250
14.250
14.070
14.090
13.823
8,800
Dec 4, 2025
14.450
14.580
14.020
14.250
13.980
7,400
Dec 3, 2025
14.430
14.460
14.290
14.450
14.176
34,400
Dec 2, 2025
14.600
14.620
14.260
14.390
14.117
25,200
Dec 1, 2025
15.060
15.370
14.330
14.600
14.323
16,800
Nov 28, 2025
15.200
15.200
13.810
15.060
14.774
16,200
Nov 27, 2025
15.200
15.200
14.110
14.490
14.215
54,600
Nov 26, 2025
15.210
15.500
14.770
15.200
14.912
46,000
Nov 25, 2025
15.790
15.790
14.990
15.770
15.471
6,800
Nov 24, 2025
14.780
15.800
14.780
15.790
15.491
12,200
Nov 21, 2025
15.250
15.250
14.600
14.780
14.500
14,400
Nov 20, 2025
15.780
15.780
15.250
15.250
14.961
43,200
Nov 19, 2025
15.750
15.790
15.750
15.780
15.481
3,600
Nov 18, 2025
15.780
15.810
15.380
15.750
15.451
12,800
Nov 17, 2025
15.450
16.010
15.450
15.800
15.500
29,000
Nov 14, 2025
14.850
15.450
14.830
15.450
15.157
9,800
Nov 13, 2025
15.580
15.590
15.280
15.300
15.010
17,000
Nov 12, 2025
15.200
15.600
14.730
15.590
15.294
87,400
Nov 11, 2025
14.830
15.220
14.830
14.920
14.637
694,400
Nov 10, 2025
15.060
15.060
14.800
14.800
14.519
14,200
Nov 7, 2025
15.000
15.700
13.920
15.100
14.814
5,189,600
Nov 6, 2025
14.090
15.000
13.800
15.000
14.716
5,898,200
Nov 5, 2025
14.270
14.600
14.200
14.380
14.107
155,000
Nov 4, 2025
14.700
14.700
14.200
14.200
13.931
4,600
Nov 3, 2025
14.600
15.390
14.370
14.700
14.421
11,400
Oct 31, 2025
15.180
15.180
14.800
14.870
14.588
33,200
Oct 30, 2025
15.700
15.790
15.110
15.180
14.892
20,800
