CGN Meiya Power Hldg Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-19	2.540	2.540	2.430	2.480	2.039	6,858,000
2023-05-18	2.570	2.580	2.540	2.550	2.096	2,764,000
2023-05-17	2.550	2.590	2.530	2.550	2.096	5,016,000
2023-05-16	2.550	2.580	2.510	2.540	2.088	2,502,000
2023-05-15	2.550	2.570	2.520	2.540	2.088	3,833,000
2023-05-12	2.570	2.600	2.520	2.540	2.088	3,052,000
2023-05-11	2.500	2.580	2.500	2.570	2.113	3,906,000
2023-05-10	2.550	2.550	2.480	2.510	2.063	3,186,840
2023-05-09	2.550	2.650	2.500	2.530	2.080	8,822,000
2023-05-08	2.490	2.550	2.490	2.540	2.088	4,117,560
2023-05-05	2.480	2.490	2.450	2.480	2.039	2,654,000
2023-05-04	2.380	2.500	2.380	2.450	2.014	6,855,600
2023-05-03	2.420	2.420	2.320	2.370	1.948	3,080,000
2023-05-02	2.430	2.480	2.390	2.440	2.006	1,232,000
2023-04-28	2.460	2.490	2.440	2.480	2.039	4,124,000
2023-04-27	2.480	2.500	2.460	2.490	2.047	2,916,000
2023-04-26	2.430	2.510	2.420	2.510	2.063	3,468,000
2023-04-25	2.500	2.510	2.410	2.450	2.014	4,787,000
2023-04-24	2.490	2.540	2.480	2.520	2.072	3,324,000
2023-04-21	2.520	2.530	2.470	2.500	2.055	4,476,000
2023-04-20	2.540	2.560	2.510	2.510	2.063	3,788,000
2023-04-19	2.580	2.580	2.530	2.540	2.088	3,626,000
2023-04-18	2.610	2.610	2.560	2.580	2.121	3,809,900
2023-04-17	2.580	2.620	2.570	2.610	2.145	6,592,000
2023-04-14	2.500	2.620	2.500	2.580	2.121	9,173,963
2023-04-13	2.490	2.500	2.470	2.480	2.039	5,718,000
2023-04-12	2.500	2.510	2.460	2.480	2.039	6,266,000
2023-04-11	2.450	2.530	2.430	2.480	2.039	14,642,000
2023-04-06	2.410	2.430	2.380	2.430	1.998	6,010,000
2023-04-04	2.450	2.450	2.400	2.410	1.981	11,276,000
2023-04-03	2.490	2.510	2.420	2.450	2.014	12,448,000
2023-03-31	2.480	2.490	2.430	2.490	2.047	17,726,000
2023-03-30	2.440	2.550	2.440	2.480	2.039	12,528,000
2023-03-29	2.520	2.530	2.410	2.430	1.998	25,538,000
2023-03-28	2.540	2.580	2.500	2.500	2.055	3,568,000
2023-03-27	2.530	2.580	2.460	2.530	2.080	12,245,800
2023-03-24	2.580	2.610	2.470	2.520	2.072	21,002,000
2023-03-23	2.580	2.590	2.540	2.590	2.129	8,008,000
2023-03-22	2.620	2.630	2.550	2.580	2.121	23,032,000
2023-03-21	2.630	2.640	2.580	2.620	2.154	1,922,000
2023-03-20	2.650	2.670	2.580	2.620	2.154	4,158,000
2023-03-17	2.630	2.690	2.620	2.640	2.170	7,146,000
2023-03-16	2.620	2.690	2.580	2.620	2.154	4,854,000
2023-03-15	2.590	2.660	2.590	2.640	2.170	4,870,000
2023-03-14	2.630	2.680	2.540	2.570	2.113	6,244,000
2023-03-13	2.700	2.700	2.590	2.640	2.170	8,722,000
2023-03-10	2.730	2.730	2.660	2.680	2.203	5,544,000
2023-03-09	2.830	2.840	2.750	2.760	2.269	3,628,000
2023-03-08	2.870	2.870	2.800	2.830	2.326	5,014,000
2023-03-07	2.930	2.990	2.860	2.870	2.359	6,156,000
2023-03-06	2.850	2.960	2.850	2.920	2.400	8,402,000
2023-03-03	2.810	2.860	2.780	2.840	2.335	3,618,000
2023-03-02	2.800	2.810	2.770	2.790	2.293	1,792,000
2023-03-01	2.730	2.820	2.730	2.810	2.310	3,718,000
2023-02-28	2.760	2.760	2.700	2.730	2.244	4,264,000
2023-02-27	2.800	2.800	2.720	2.760	2.269	5,403,000
2023-02-24	2.850	2.870	2.770	2.810	2.310	6,246,000
2023-02-23	2.870	2.880	2.820	2.860	2.351	5,668,000
2023-02-22	2.910	2.920	2.820	2.860	2.351	7,616,000
2023-02-21	2.970	2.980	2.910	2.920	2.400	5,532,000

← NewerPage 15 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.