Changhong Meiling Co Ltd B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-22 | 3.050 | 3.050 | 2.980 | 2.990 | 2.756 | 788,424 |
| 2026-04-21 | 3.090 | 3.090 | 3.050 | 3.070 | 2.830 | 238,072 |
| 2026-04-20 | 3.040 | 3.090 | 3.030 | 3.090 | 2.849 | 538,728 |
| 2026-04-17 | 3.070 | 3.070 | 3.030 | 3.040 | 2.802 | 501,996 |
| 2026-04-16 | 3.180 | 3.180 | 3.070 | 3.090 | 2.849 | 1,639,084 |
| 2026-04-15 | 3.230 | 3.230 | 3.150 | 3.180 | 2.932 | 967,200 |
| 2026-04-14 | 3.230 | 3.240 | 3.200 | 3.210 | 2.959 | 858,092 |
| 2026-04-13 | 3.180 | 3.240 | 3.180 | 3.230 | 2.978 | 792,908 |
| 2026-04-10 | 3.190 | 3.200 | 3.150 | 3.190 | 2.941 | 254,200 |
| 2026-04-09 | 3.240 | 3.240 | 3.170 | 3.190 | 2.941 | 717,000 |
| 2026-04-08 | 3.220 | 3.260 | 3.200 | 3.250 | 2.996 | 1,663,151 |
| 2026-04-07 | 3.430 | 3.440 | 3.200 | 3.210 | 2.959 | 3,577,277 |
| 2026-04-03 | 3.700 | 3.700 | 3.560 | 3.560 | 3.282 | 1,508,800 |
| 2026-04-02 | 3.970 | 3.980 | 3.950 | 3.960 | 3.651 | 96,400 |
| 2026-04-01 | 3.970 | 4.010 | 3.920 | 4.000 | 3.687 | 189,604 |
| 2026-03-31 | 3.950 | 3.960 | 3.920 | 3.950 | 3.641 | 98,300 |
| 2026-03-30 | 3.940 | 3.950 | 3.940 | 3.940 | 3.632 | 46,000 |
| 2026-03-27 | 3.970 | 3.970 | 3.930 | 3.950 | 3.641 | 123,400 |
| 2026-03-26 | 3.970 | 3.980 | 3.970 | 3.970 | 3.660 | 112,600 |
| 2026-03-25 | 3.950 | 3.990 | 3.940 | 3.990 | 3.678 | 126,100 |
| 2026-03-24 | 3.880 | 3.940 | 3.880 | 3.940 | 3.632 | 130,452 |
| 2026-03-23 | 3.930 | 3.930 | 3.860 | 3.860 | 3.558 | 313,200 |
| 2026-03-20 | 3.950 | 3.960 | 3.940 | 3.950 | 3.641 | 127,200 |
| 2026-03-19 | 3.970 | 3.970 | 3.940 | 3.950 | 3.641 | 199,100 |
| 2026-03-18 | 3.950 | 3.970 | 3.950 | 3.970 | 3.660 | 119,032 |
| 2026-03-17 | 3.930 | 3.970 | 3.930 | 3.950 | 3.641 | 155,800 |
| 2026-03-16 | 3.900 | 3.950 | 3.890 | 3.940 | 3.632 | 367,900 |
| 2026-03-13 | 3.910 | 3.920 | 3.900 | 3.920 | 3.614 | 99,008 |
| 2026-03-12 | 3.920 | 3.920 | 3.890 | 3.910 | 3.604 | 91,076 |
| 2026-03-11 | 3.920 | 3.920 | 3.900 | 3.920 | 3.614 | 147,464 |
| 2026-03-10 | 3.920 | 3.940 | 3.900 | 3.920 | 3.614 | 230,600 |
| 2026-03-09 | 3.920 | 3.930 | 3.880 | 3.920 | 3.614 | 240,192 |
| 2026-03-06 | 3.940 | 3.960 | 3.920 | 3.940 | 3.632 | 154,676 |
| 2026-03-05 | 3.940 | 3.960 | 3.930 | 3.940 | 3.632 | 138,500 |
| 2026-03-04 | 3.910 | 3.910 | 3.880 | 3.900 | 3.595 | 232,748 |
| 2026-03-03 | 3.950 | 3.970 | 3.920 | 3.920 | 3.614 | 116,200 |
| 2026-03-02 | 3.880 | 3.960 | 3.880 | 3.960 | 3.651 | 274,964 |
| 2026-02-27 | 4.000 | 4.010 | 3.920 | 3.990 | 3.678 | 452,144 |
| 2026-02-26 | 4.050 | 4.050 | 3.990 | 4.000 | 3.687 | 344,100 |
| 2026-02-25 | 4.040 | 4.070 | 4.040 | 4.060 | 3.743 | 330,748 |
| 2026-02-24 | 4.020 | 4.040 | 4.020 | 4.040 | 3.724 | 131,448 |
| 2026-02-13 | 4.020 | 4.020 | 4.000 | 4.020 | 3.706 | 72,800 |
| 2026-02-12 | 4.010 | 4.040 | 4.000 | 4.020 | 3.706 | 314,600 |
| 2026-02-11 | 4.000 | 4.030 | 4.000 | 4.030 | 3.715 | 102,088 |
| 2026-02-10 | 4.000 | 4.020 | 4.000 | 4.010 | 3.697 | 179,692 |
| 2026-02-09 | 3.980 | 4.010 | 3.980 | 4.000 | 3.687 | 119,140 |
| 2026-02-06 | 3.940 | 3.980 | 3.930 | 3.970 | 3.660 | 305,228 |
| 2026-02-05 | 3.970 | 3.980 | 3.940 | 3.960 | 3.651 | 508,984 |
| 2026-02-04 | 3.990 | 3.990 | 3.950 | 3.980 | 3.669 | 279,000 |
| 2026-02-03 | 3.970 | 4.000 | 3.970 | 3.990 | 3.678 | 77,632 |
| 2026-02-02 | 4.000 | 4.000 | 3.960 | 3.970 | 3.660 | 270,300 |
| 2026-01-30 | 4.040 | 4.040 | 4.000 | 4.020 | 3.706 | 181,000 |
| 2026-01-29 | 4.000 | 4.040 | 4.000 | 4.020 | 3.706 | 126,932 |
| 2026-01-28 | 4.050 | 4.050 | 4.020 | 4.020 | 3.706 | 218,500 |
| 2026-01-27 | 4.080 | 4.080 | 4.020 | 4.040 | 3.724 | 548,925 |
| 2026-01-26 | 4.110 | 4.110 | 4.080 | 4.080 | 3.761 | 249,300 |
| 2026-01-23 | 4.080 | 4.110 | 4.080 | 4.110 | 3.789 | 177,344 |
| 2026-01-22 | 4.100 | 4.110 | 4.070 | 4.090 | 3.770 | 255,380 |
| 2026-01-21 | 4.080 | 4.110 | 4.080 | 4.100 | 3.780 | 93,700 |
| 2026-01-20 | 4.070 | 4.100 | 4.070 | 4.100 | 3.780 | 350,500 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-23 | 0.2415 CNY |
| 2025-06-11 | 0.3553 CNY |
| 2024-06-13 | 0.3305 CNY |
| 2023-06-16 | 0.1020 CNY |
| 2022-06-24 | 0.0593 CNY |
| 2021-06-11 | 0.0600 CNY |
| 2020-06-18 | 0.0544 CNY |
| 2019-06-24 | 0.0683 CNY |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.