CGN Meiya Power Hldg Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-09	1.810	1.810	1.810	1.810	1.534	2,000
2024-02-08	1.820	1.840	1.790	1.810	1.534	5,150,000
2024-02-07	1.810	1.830	1.790	1.820	1.543	2,594,000
2024-02-06	1.720	1.820	1.710	1.800	1.526	4,202,000
2024-02-05	1.750	1.750	1.690	1.730	1.466	2,552,000
2024-02-02	1.810	1.840	1.730	1.750	1.483	2,420,000
2024-02-01	1.820	1.840	1.780	1.790	1.517	3,360,000
2024-01-31	1.810	1.860	1.780	1.820	1.543	4,376,000
2024-01-30	1.870	1.870	1.800	1.800	1.526	3,300,000
2024-01-29	1.880	1.900	1.840	1.850	1.568	2,260,911
2024-01-26	1.860	1.920	1.850	1.850	1.568	5,574,000
2024-01-25	1.820	1.870	1.810	1.860	1.577	4,290,000
2024-01-24	1.730	1.830	1.710	1.810	1.534	4,652,000
2024-01-23	1.710	1.740	1.660	1.710	1.449	3,080,000
2024-01-22	1.770	1.770	1.660	1.660	1.407	7,098,000
2024-01-19	1.820	1.830	1.760	1.760	1.492	5,372,000
2024-01-18	1.840	1.840	1.790	1.830	1.551	3,922,000
2024-01-17	1.910	1.910	1.810	1.840	1.560	10,398,000
2024-01-16	1.950	1.980	1.900	1.910	1.619	8,582,000
2024-01-15	1.920	1.960	1.910	1.950	1.653	3,066,000
2024-01-12	1.970	1.980	1.920	1.930	1.636	6,050,000
2024-01-11	1.960	2.000	1.930	2.000	1.695	2,274,000
2024-01-10	1.990	1.990	1.890	1.970	1.670	8,882,400
2024-01-09	1.960	2.030	1.940	2.000	1.695	3,994,000
2024-01-08	2.040	2.040	1.950	1.970	1.670	4,390,000
2024-01-05	1.990	2.020	1.980	2.010	1.704	7,128,252
2024-01-04	1.980	1.990	1.960	1.990	1.687	1,460,000
2024-01-03	1.980	2.010	1.980	2.000	1.695	1,632,000
2024-01-02	2.000	2.020	1.960	2.000	1.695	2,714,000
2023-12-29	1.960	2.030	1.950	2.010	1.704	8,598,000
2023-12-28	1.900	1.960	1.890	1.940	1.644	3,208,000
2023-12-27	1.930	1.930	1.890	1.890	1.602	1,858,000
2023-12-22	1.930	1.940	1.890	1.930	1.636	4,256,000
2023-12-21	1.870	1.940	1.870	1.930	1.636	1,944,000
2023-12-20	1.890	1.940	1.870	1.890	1.602	3,819,284
2023-12-19	1.920	1.920	1.860	1.890	1.602	1,616,000
2023-12-18	1.900	1.910	1.880	1.900	1.610	1,718,000
2023-12-15	1.860	1.930	1.860	1.900	1.610	5,072,000
2023-12-14	1.840	1.880	1.840	1.860	1.577	2,398,000
2023-12-13	1.860	1.860	1.820	1.840	1.560	2,250,000
2023-12-12	1.860	1.880	1.840	1.870	1.585	3,509,190
2023-12-11	1.860	1.880	1.830	1.860	1.577	2,888,000
2023-12-08	1.890	1.900	1.860	1.890	1.602	1,426,000
2023-12-07	1.870	1.890	1.840	1.870	1.585	1,820,000
2023-12-06	1.850	1.900	1.830	1.870	1.585	5,006,000
2023-12-05	1.850	1.870	1.810	1.840	1.560	4,526,000
2023-12-04	1.870	1.880	1.820	1.850	1.568	6,220,000
2023-12-01	1.870	1.890	1.860	1.870	1.585	2,016,000
2023-11-30	1.900	1.900	1.860	1.890	1.602	4,140,095
2023-11-29	1.940	1.950	1.870	1.880	1.594	7,258,000
2023-11-28	1.930	1.960	1.930	1.960	1.661	2,858,000
2023-11-27	1.960	1.960	1.920	1.950	1.653	5,780,000
2023-11-24	1.990	1.990	1.960	1.970	1.670	2,448,000
2023-11-23	1.970	2.010	1.970	2.000	1.695	5,326,000
2023-11-22	1.990	2.030	1.980	1.990	1.687	2,408,000
2023-11-21	2.020	2.020	1.990	2.000	1.695	2,952,000
2023-11-20	1.980	2.010	1.970	1.990	1.687	1,458,000
2023-11-17	2.020	2.020	1.970	1.970	1.670	2,288,000
2023-11-16	2.050	2.060	2.010	2.020	1.712	2,558,000
2023-11-15	2.000	2.060	1.990	2.050	1.738	4,984,000

← NewerPage 12 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.