CGN Meiya Power Hldg Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-14	1.990	2.020	1.960	2.000	1.695	5,736,000
2023-11-13	1.950	1.990	1.930	1.980	1.678	2,592,000
2023-11-10	1.990	1.990	1.940	1.950	1.653	3,408,000
2023-11-09	2.030	2.030	1.980	1.980	1.678	3,803,919
2023-11-08	2.030	2.030	2.000	2.020	1.712	2,340,000
2023-11-07	2.040	2.050	2.010	2.030	1.721	1,980,000
2023-11-06	2.050	2.080	2.040	2.050	1.738	3,812,000
2023-11-03	2.030	2.060	2.020	2.040	1.729	1,468,000
2023-11-02	2.030	2.040	2.010	2.030	1.721	942,000
2023-11-01	2.040	2.040	2.010	2.020	1.712	2,548,000
2023-10-31	2.070	2.080	2.030	2.040	1.729	2,352,000
2023-10-30	2.050	2.080	2.050	2.070	1.755	3,250,000
2023-10-27	2.040	2.070	2.020	2.050	1.738	4,458,000
2023-10-26	1.990	2.050	1.990	2.040	1.729	2,998,000
2023-10-25	2.020	2.030	1.980	1.980	1.678	1,682,500
2023-10-24	2.010	2.020	1.980	1.990	1.687	2,433,850
2023-10-20	2.020	2.040	2.010	2.020	1.712	1,256,000
2023-10-19	2.050	2.060	2.020	2.020	1.712	2,622,000
2023-10-18	2.090	2.090	2.040	2.050	1.738	1,584,100
2023-10-17	2.070	2.090	2.050	2.080	1.763	882,000
2023-10-16	2.100	2.130	2.050	2.050	1.738	2,154,000
2023-10-13	2.110	2.120	2.080	2.100	1.780	1,658,000
2023-10-12	2.130	2.150	2.120	2.140	1.814	2,248,000
2023-10-11	2.110	2.140	2.110	2.120	1.797	5,716,000
2023-10-10	2.090	2.140	2.090	2.110	1.788	2,652,000
2023-10-09	2.020	2.090	2.010	2.090	1.771	2,770,000
2023-10-06	1.970	2.030	1.970	2.010	1.704	962,000
2023-10-05	1.980	1.980	1.950	1.950	1.653	428,000
2023-10-04	2.010	2.010	1.940	1.970	1.670	2,754,000
2023-10-03	2.060	2.060	1.980	2.010	1.704	3,126,004
2023-09-29	2.090	2.100	2.070	2.080	1.763	722,000
2023-09-28	2.090	2.100	2.060	2.090	1.771	2,736,000
2023-09-27	2.060	2.080	2.050	2.080	1.763	1,908,000
2023-09-26	2.090	2.090	2.050	2.060	1.746	4,990,000
2023-09-25	2.120	2.140	2.070	2.080	1.763	5,282,000
2023-09-22	2.140	2.150	2.100	2.140	1.814	3,730,000
2023-09-21	2.150	2.170	2.090	2.130	1.805	9,121,125
2023-09-20	2.250	2.250	2.150	2.150	1.822	4,502,000
2023-09-19	2.200	2.240	2.180	2.240	1.899	4,456,000
2023-09-18	2.170	2.200	2.170	2.200	1.865	3,338,000
2023-09-15	2.140	2.200	2.120	2.170	1.839	8,628,000
2023-09-14	2.120	2.160	2.110	2.140	1.814	2,936,000
2023-09-13	2.110	2.130	2.110	2.130	1.805	1,300,000
2023-09-12	2.120	2.150	2.100	2.130	1.805	3,959,000
2023-09-11	2.110	2.140	2.100	2.130	1.805	5,452,000
2023-09-07	2.130	2.140	2.110	2.110	1.788	3,602,300
2023-09-06	2.150	2.150	2.120	2.140	1.814	3,646,000
2023-09-05	2.140	2.180	2.140	2.160	1.831	2,847,440
2023-09-04	2.120	2.150	2.100	2.140	1.814	3,452,000
2023-08-31	2.130	2.130	2.090	2.110	1.788	3,810,000
2023-08-30	2.200	2.210	2.030	2.120	1.797	8,718,000
2023-08-29	2.160	2.190	2.130	2.190	1.856	4,722,000
2023-08-28	2.190	2.200	2.120	2.160	1.831	6,548,000
2023-08-25	2.110	2.190	2.100	2.150	1.822	6,842,000
2023-08-24	2.150	2.160	2.110	2.120	1.797	2,482,000
2023-08-23	2.150	2.160	2.110	2.150	1.822	2,978,000
2023-08-22	2.070	2.120	2.050	2.100	1.780	2,910,000
2023-08-21	2.110	2.120	2.060	2.070	1.755	4,302,000
2023-08-18	2.120	2.160	2.110	2.120	1.797	2,628,000
2023-08-17	2.120	2.140	2.080	2.120	1.797	2,410,000

← NewerPage 13 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.