CGN Meiya Power Hldg Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-16	2.150	2.150	2.100	2.120	1.797	1,842,000
2023-08-15	2.120	2.150	2.110	2.140	1.814	1,250,000
2023-08-14	2.130	2.140	2.100	2.130	1.805	5,430,000
2023-08-11	2.230	2.230	2.130	2.170	1.839	6,280,000
2023-08-10	2.190	2.220	2.180	2.200	1.865	2,334,000
2023-08-09	2.200	2.200	2.160	2.190	1.856	2,912,000
2023-08-08	2.220	2.220	2.160	2.200	1.865	3,370,000
2023-08-07	2.230	2.240	2.180	2.240	1.899	2,222,000
2023-08-04	2.240	2.310	2.240	2.240	1.899	4,134,000
2023-08-03	2.210	2.250	2.190	2.240	1.899	4,830,000
2023-08-02	2.270	2.270	2.210	2.220	1.882	4,446,000
2023-08-01	2.250	2.290	2.240	2.260	1.916	3,604,000
2023-07-31	2.250	2.270	2.220	2.250	1.907	5,492,000
2023-07-28	2.170	2.230	2.170	2.220	1.882	7,234,000
2023-07-27	2.190	2.200	2.160	2.180	1.848	5,452,000
2023-07-26	2.160	2.190	2.160	2.180	1.848	4,260,000
2023-07-25	2.170	2.190	2.120	2.150	1.822	7,314,000
2023-07-24	2.130	2.150	2.120	2.150	1.822	3,890,000
2023-07-21	2.130	2.160	2.120	2.140	1.814	2,252,000
2023-07-20	2.220	2.220	2.140	2.150	1.822	2,018,000
2023-07-19	2.230	2.230	2.170	2.200	1.865	2,648,000
2023-07-18	2.270	2.270	2.190	2.220	1.882	5,784,000
2023-07-14	2.240	2.280	2.230	2.240	1.899	5,572,000
2023-07-13	2.240	2.250	2.220	2.240	1.899	2,052,000
2023-07-12	2.200	2.240	2.180	2.220	1.882	2,988,000
2023-07-11	2.160	2.190	2.140	2.190	1.856	5,184,000
2023-07-10	2.180	2.190	2.140	2.160	1.831	2,710,000
2023-07-07	2.150	2.160	2.120	2.140	1.814	5,426,000
2023-07-06	2.170	2.170	2.140	2.150	1.822	5,202,000
2023-07-05	2.190	2.200	2.170	2.180	1.848	3,560,000
2023-07-04	2.200	2.220	2.180	2.200	1.865	4,858,000
2023-07-03	2.190	2.230	2.180	2.220	1.882	3,640,000
2023-06-30	2.160	2.190	2.140	2.180	1.848	3,336,000
2023-06-29	2.170	2.180	2.140	2.170	1.839	2,194,000
2023-06-28	2.170	2.200	2.160	2.180	1.848	1,838,000
2023-06-27	2.190	2.210	2.130	2.190	1.856	3,312,000
2023-06-26	2.120	2.220	2.120	2.180	1.848	6,448,000
2023-06-23	2.200	2.200	2.070	2.110	1.788	6,310,000
2023-06-21	2.240	2.250	2.200	2.220	1.882	3,554,000
2023-06-20	2.280	2.280	2.220	2.250	1.907	3,267,000
2023-06-19	2.310	2.310	2.260	2.280	1.933	1,694,000
2023-06-16	2.260	2.310	2.250	2.310	1.958	7,046,000
2023-06-15	2.220	2.260	2.190	2.250	1.907	8,956,000
2023-06-14	2.240	2.240	2.200	2.220	1.882	5,042,000
2023-06-13	2.230	2.250	2.210	2.240	1.899	6,724,000
2023-06-12	2.290	2.300	2.240	2.240	1.899	2,310,000
2023-06-09	2.230	2.300	2.230	2.290	1.941	2,568,000
2023-06-08	2.240	2.250	2.210	2.230	1.890	2,060,000
2023-06-07	2.240	2.250	2.190	2.230	1.890	4,802,000
2023-06-06	2.290	2.300	2.220	2.230	1.890	3,946,000
2023-06-05	2.380	2.380	2.340	2.350	1.932	2,158,000
2023-06-02	2.320	2.370	2.310	2.360	1.940	6,038,000
2023-06-01	2.320	2.340	2.280	2.310	1.899	5,264,000
2023-05-31	2.420	2.420	2.320	2.320	1.907	5,500,000
2023-05-30	2.380	2.450	2.370	2.420	1.989	5,598,000
2023-05-29	2.440	2.440	2.360	2.380	1.956	5,944,000
2023-05-25	2.440	2.460	2.360	2.390	1.965	9,774,000
2023-05-24	2.530	2.530	2.420	2.450	2.014	7,668,000
2023-05-23	2.600	2.600	2.520	2.530	2.080	4,210,000
2023-05-22	2.500	2.600	2.490	2.560	2.104	5,864,000

← NewerPage 14 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.