HKEX · 1183 · stock
MECOM Power and Construction Limited (1183) stock price history
Every HKEX trading session of MECOM Power and Construction Limited from Feb 13, 2018 to Nov 13, 2026: 2,123 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
1183 adjusted close, 2018 to 2026
- HK$2.24
- All time high, 2021
- HK$0.2200
- 52 week high, HK$0.1020 low
- 2,123
- Daily sessions since 2018
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2018 to 2026 series and minute bars.
1183 key facts
- MECOM Power and Construction Limited (1183) closed at HK$0.1060 on Nov 13, 2026 on HKEX.
- 1183's all time high close is HK$2.24, set on Feb 25, 2021; its all time low close is HK$0.1030 on Aug 22, 2024.
- 1183's 52 week range is HK$0.1020 to HK$0.2200.
- 1183 returned -29.3% over the year to Nov 13, 2026 and -93.4% over five years.
- Since Feb 13, 2018 1183 returned -70%, -12.7% a year compounded.
- 1183's deepest drawdown was -95.4% from Feb 25, 2021 to Aug 22, 2024.
- DataCedar holds 2,123 daily sessions of 1183 history from Feb 13, 2018 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
1183 price chart, 2018 to 2026
1183 returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -5.4% |
| 3 months | -21.5% |
| 6 months | -35.8% |
| Year to date | -21.5% |
| 1 year | -29.3% |
| 3 years | -73.5% |
| 5 years | -93.4% |
| 10 years | n/a |
| Since Feb 13, 2018 | -69.6% |
| Compound annual growth, 8.7 years | -12.7% |
1183 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- HK$2.24 on Feb 25, 2021
- All time low close
- HK$0.1030 on Aug 22, 2024
- 52 week high
- HK$0.2200 on Feb 26, 2026
- 52 week low
- HK$0.1020 on Oct 15, 2026
- Deepest drawdown
- -95.4% from Feb 25, 2021 to Aug 22, 2024, not yet recovered
- Best single session
- +50.0% on Jul 9, 2025
- Worst single session
- -37.2% on Feb 5, 2024
- Volatility, 1 year annualised
- 36.0%
- Sessions closing higher, 1 year
- 34%
- Best calendar year
- 2020, +218%
- Worst calendar year
- 2023, -77%
1183 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2018 starts on Feb 13, 2018; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | HK$0.1310 | HK$0.2200 | HK$0.1020 | HK$0.1060 | -18.5% | 132.8M | 203 |
| 2025 | HK$0.1580 | HK$0.2400 | HK$0.1070 | HK$0.1300 | -23.5% | 244.8M | 242 |
| 2024 | HK$0.3000 | HK$0.3450 | HK$0.1000 | HK$0.1700 | -43.3% | 349.1M | 240 |
| 2023 | HK$1.30 | HK$1.39 | HK$0.2900 | HK$0.3000 | -77.2% | 719.9M | 242 |
| 2022 | HK$1.56 | HK$1.85 | HK$1.01 | HK$1.31 | -16.3% | 842.8M | 246 |
| 2021 | HK$1.03 | HK$2.27 | HK$0.8894 | HK$1.57 | +52.8% | 5.2B | 245 |
| 2020 | HK$0.3152 | HK$1.08 | HK$0.3015 | HK$1.03 | +217.6% | 3B | 247 |
| 2019 | HK$0.2747 | HK$0.4240 | HK$0.2275 | HK$0.3234 | +14.4% | 697.4M | 242 |
| 2018 | HK$0.2953 | HK$0.5071 | HK$0.2400 | HK$0.2827 | n/a | 4.2B | 216 |
1183 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | HK$0.1060 | -3.6% |
| October 2026 | HK$0.1100 | -3.5% |
| September 2026 | HK$0.1140 | -12.3% |
| August 2026 | HK$0.1300 | -3.0% |
| July 2026 | HK$0.1340 | -5.0% |
| June 2026 | HK$0.1410 | -9.6% |
| May 2026 | HK$0.1560 | -1.3% |
| April 2026 | HK$0.1580 | -2.5% |
| March 2026 | HK$0.1620 | -12.0% |
| February 2026 | HK$0.1840 | +9.5% |
| January 2026 | HK$0.1680 | +29.2% |
| December 2025 | HK$0.1300 | -10.3% |
About the 1183 data
Daily bars. 2,123 sessions from Feb 13, 2018 to Nov 13, 2026, one row per HKEX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 6, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are HKEX trading days; minute timestamps are UTC. Prices are in HKD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Feb 13, 2018, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/hkex%3A1183/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on HKEX
- 1179 H World Group Limited
- 1180 Paradise Entertainment Limited
- 1181 Tang Palace (China) Holdings Limited
- 1182 Success Dragon International Holdings Limited
- 1184 S.A.S. Dragon Holdings Limited
- 1186 China Railway Construction Corporation Limited
- 1187 Cofoe Medical Technology Co.,Ltd.
- 1191 Crealights Technology Co., Ltd.
Common questions
1183 share price history
