CGN Meiya Power Hldg Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-13	2.560	2.630	2.530	2.610	2.212	12,648,000
2024-05-10	2.480	2.580	2.480	2.550	2.161	13,416,000
2024-05-09	2.380	2.500	2.380	2.480	2.102	9,974,800
2024-05-08	2.420	2.430	2.380	2.380	2.017	3,786,000
2024-05-07	2.430	2.470	2.400	2.420	2.051	9,744,000
2024-05-06	2.360	2.440	2.340	2.430	2.060	10,176,000
2024-05-03	2.330	2.410	2.330	2.360	2.000	9,130,000
2024-05-02	2.320	2.360	2.290	2.330	1.975	2,886,000
2024-04-30	2.320	2.350	2.290	2.340	1.983	8,034,000
2024-04-29	2.370	2.370	2.290	2.290	1.941	9,958,000
2024-04-26	2.400	2.400	2.280	2.360	2.000	15,642,000
2024-04-25	2.290	2.340	2.280	2.340	1.983	5,188,000
2024-04-24	2.260	2.320	2.260	2.320	1.966	8,574,000
2024-04-23	2.260	2.280	2.230	2.250	1.907	4,774,000
2024-04-22	2.310	2.340	2.240	2.250	1.907	8,578,000
2024-04-19	2.310	2.310	2.240	2.300	1.949	6,064,000
2024-04-18	2.290	2.330	2.270	2.310	1.958	7,458,780
2024-04-17	2.190	2.280	2.190	2.280	1.933	6,302,000
2024-04-16	2.260	2.290	2.180	2.200	1.865	12,890,000
2024-04-15	2.320	2.320	2.250	2.270	1.924	10,720,000
2024-04-12	2.340	2.410	2.250	2.300	1.949	28,967,000
2024-04-11	2.150	2.310	2.140	2.300	1.949	26,702,000
2024-04-10	2.090	2.160	2.090	2.160	1.831	16,386,000
2024-04-09	2.100	2.130	2.080	2.080	1.763	4,079,054
2024-04-08	2.040	2.110	2.030	2.090	1.771	8,258,000
2024-04-05	2.070	2.070	1.970	2.010	1.704	6,664,000
2024-04-03	2.080	2.110	2.050	2.100	1.780	5,718,000
2024-04-02	2.070	2.160	2.050	2.060	1.746	17,008,000
2024-03-28	2.090	2.100	2.030	2.070	1.755	7,218,000
2024-03-27	2.100	2.150	2.020	2.070	1.755	14,998,000
2024-03-26	2.080	2.110	2.020	2.020	1.712	7,970,000
2024-03-25	2.060	2.120	2.050	2.070	1.755	4,882,000
2024-03-22	2.040	2.140	2.020	2.070	1.755	13,736,000
2024-03-21	2.020	2.050	2.010	2.030	1.721	6,822,000
2024-03-20	2.060	2.060	1.990	2.010	1.704	5,520,000
2024-03-19	2.090	2.100	2.050	2.060	1.746	3,268,000
2024-03-18	2.100	2.150	2.080	2.090	1.771	6,062,000
2024-03-15	2.130	2.140	2.100	2.120	1.797	5,490,000
2024-03-14	2.090	2.160	2.080	2.140	1.814	11,362,000
2024-03-13	2.050	2.100	2.050	2.070	1.755	3,750,000
2024-03-12	2.060	2.070	2.020	2.060	1.746	7,552,000
2024-03-11	2.060	2.130	2.010	2.060	1.746	11,160,000
2024-03-08	1.950	2.080	1.950	2.050	1.738	18,866,000
2024-03-07	1.960	1.980	1.940	1.960	1.661	7,364,000
2024-03-06	1.880	1.990	1.880	1.960	1.661	14,764,000
2024-03-05	1.890	1.930	1.870	1.870	1.585	7,280,000
2024-03-04	1.930	1.940	1.900	1.920	1.627	5,780,000
2024-03-01	1.940	1.940	1.910	1.930	1.636	2,756,000
2024-02-29	1.910	1.950	1.900	1.940	1.644	7,000,635
2024-02-28	1.900	1.950	1.890	1.920	1.627	8,754,000
2024-02-27	1.900	1.930	1.870	1.910	1.619	6,316,000
2024-02-26	1.920	1.950	1.890	1.910	1.619	5,868,000
2024-02-23	1.950	1.980	1.940	1.950	1.653	8,514,000
2024-02-22	1.840	1.960	1.840	1.950	1.653	25,442,000
2024-02-21	1.820	1.880	1.810	1.830	1.551	14,192,000
2024-02-20	1.790	1.830	1.770	1.820	1.543	7,664,000
2024-02-19	1.800	1.800	1.770	1.790	1.517	3,880,000
2024-02-16	1.740	1.800	1.740	1.790	1.517	1,420,000
2024-02-15	1.730	1.750	1.710	1.740	1.475	1,200,000
2024-02-14	1.780	1.780	1.700	1.750	1.483	1,950,000

← NewerPage 11 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.