CGN Meiya Power Hldg Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-08	2.190	2.200	2.160	2.190	1.943	2,658,000
2024-08-07	2.170	2.230	2.170	2.220	1.969	9,040,076
2024-08-06	2.130	2.180	2.100	2.170	1.925	7,494,000
2024-08-05	2.260	2.260	2.080	2.120	1.881	21,914,000
2024-08-02	2.270	2.300	2.230	2.260	2.005	5,300,000
2024-08-01	2.330	2.350	2.250	2.270	2.014	6,030,000
2024-07-31	2.340	2.350	2.290	2.330	2.067	9,848,000
2024-07-30	2.380	2.390	2.320	2.340	2.076	3,576,000
2024-07-29	2.340	2.420	2.340	2.380	2.111	5,114,000
2024-07-26	2.350	2.390	2.330	2.340	2.076	2,656,000
2024-07-25	2.430	2.430	2.330	2.360	2.094	4,459,000
2024-07-24	2.340	2.420	2.340	2.400	2.129	10,740,000
2024-07-23	2.320	2.360	2.310	2.350	2.085	8,712,000
2024-07-22	2.260	2.330	2.240	2.330	2.067	5,762,000
2024-07-19	2.310	2.320	2.240	2.250	1.996	10,691,000
2024-07-18	2.300	2.370	2.300	2.320	2.058	5,724,000
2024-07-17	2.320	2.340	2.290	2.310	2.049	7,809,000
2024-07-16	2.370	2.380	2.320	2.320	2.058	5,584,000
2024-07-15	2.380	2.390	2.340	2.380	2.111	5,052,000
2024-07-12	2.410	2.440	2.380	2.380	2.111	8,306,000
2024-07-11	2.370	2.400	2.350	2.380	2.111	7,618,000
2024-07-10	2.380	2.410	2.340	2.370	2.103	7,932,000
2024-07-09	2.490	2.490	2.370	2.380	2.111	13,874,000
2024-07-08	2.560	2.560	2.450	2.490	2.209	11,506,000
2024-07-05	2.670	2.670	2.560	2.580	2.289	5,788,000
2024-07-04	2.670	2.710	2.620	2.670	2.369	7,920,000
2024-07-03	2.620	2.690	2.580	2.670	2.369	15,682,000
2024-07-02	2.590	2.670	2.590	2.610	2.315	14,840,410
2024-06-28	2.440	2.590	2.420	2.550	2.262	14,554,410
2024-06-27	2.550	2.560	2.430	2.440	2.165	10,858,000
2024-06-26	2.630	2.630	2.490	2.550	2.262	11,872,000
2024-06-25	2.640	2.650	2.590	2.600	2.307	7,290,000
2024-06-24	2.610	2.630	2.530	2.630	2.333	18,752,000
2024-06-21	2.690	2.720	2.620	2.620	2.324	17,118,000
2024-06-20	2.750	2.780	2.680	2.700	2.395	7,760,000
2024-06-19	2.780	2.780	2.700	2.740	2.431	16,352,000
2024-06-18	2.710	2.780	2.700	2.760	2.449	11,130,000
2024-06-17	2.830	2.860	2.720	2.730	2.422	18,392,000
2024-06-14	2.940	3.030	2.800	2.820	2.502	24,834,000
2024-06-13	2.940	3.000	2.880	2.910	2.582	15,751,990
2024-06-12	2.880	2.930	2.840	2.890	2.564	17,534,000
2024-06-11	3.000	3.050	2.830	2.880	2.555	31,655,510
2024-06-07	2.730	3.080	2.730	3.020	2.679	96,147,742
2024-06-06	2.730	2.800	2.680	2.710	2.404	15,212,000
2024-06-05	2.650	2.750	2.610	2.730	2.422	26,664,000
2024-06-04	2.660	2.740	2.620	2.730	2.314	17,208,000
2024-06-03	2.590	2.710	2.590	2.650	2.246	22,055,000
2024-05-31	2.730	2.730	2.560	2.570	2.178	18,542,000
2024-05-30	2.650	2.750	2.650	2.700	2.289	31,950,000
2024-05-29	2.630	2.680	2.610	2.630	2.229	12,458,000
2024-05-28	2.670	2.670	2.620	2.650	2.246	8,312,101
2024-05-27	2.570	2.680	2.560	2.650	2.246	22,300,000
2024-05-24	2.520	2.670	2.510	2.550	2.161	11,934,680
2024-05-23	2.580	2.580	2.500	2.520	2.136	6,277,231
2024-05-22	2.540	2.620	2.540	2.580	2.187	6,972,000
2024-05-21	2.660	2.660	2.540	2.560	2.170	6,762,000
2024-05-20	2.570	2.670	2.570	2.630	2.229	12,105,000
2024-05-17	2.520	2.630	2.520	2.580	2.187	7,849,270
2024-05-16	2.560	2.580	2.520	2.550	2.161	9,546,000
2024-05-14	2.600	2.610	2.560	2.570	2.178	6,316,000

← NewerPage 10 of 21 · 1,232 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-22	0.0520 HKD
2026-06-03	0.1254 HKD
2025-06-03	0.1127 HKD
2024-06-05	0.1217 HKD
2023-06-06	0.0709 HKD
2022-06-06	0.0672 HKD
2021-06-04	0.1242 HKD
2019-06-03	0.0401 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.