CGN Meiya Power Hldg Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-20	2.950	2.990	2.910	2.950	2.425	5,356,000
2023-02-17	2.920	3.010	2.920	2.920	2.400	6,339,000
2023-02-16	2.940	3.040	2.880	2.920	2.400	8,086,000
2023-02-15	2.920	2.930	2.860	2.900	2.384	6,656,000
2023-02-14	2.870	2.990	2.860	2.920	2.400	6,548,000
2023-02-13	2.910	2.910	2.830	2.860	2.351	6,844,000
2023-02-10	2.950	3.010	2.880	2.910	2.392	7,686,000
2023-02-09	2.850	2.930	2.840	2.910	2.392	6,562,000
2023-02-08	2.880	2.920	2.850	2.860	2.351	2,760,000
2023-02-07	2.840	2.950	2.840	2.880	2.367	7,296,000
2023-02-06	2.930	2.930	2.810	2.820	2.318	7,006,000
2023-02-03	3.000	3.000	2.920	2.950	2.425	4,532,000
2023-02-02	2.980	3.100	2.980	3.010	2.474	10,309,000
2023-02-01	2.980	3.000	2.900	2.980	2.450	9,138,000
2023-01-31	2.960	3.020	2.890	2.980	2.450	11,184,000
2023-01-30	3.050	3.070	2.880	2.920	2.400	8,272,000
2023-01-27	2.990	3.040	2.960	3.040	2.499	2,184,000
2023-01-26	3.040	3.080	2.930	2.980	2.450	5,460,000
2023-01-20	2.930	3.000	2.880	2.990	2.458	3,608,000
2023-01-19	2.950	2.950	2.860	2.900	2.384	1,750,000
2023-01-18	2.860	2.990	2.860	2.970	2.441	7,258,000
2023-01-17	2.940	2.940	2.810	2.840	2.335	5,812,000
2023-01-16	2.900	3.020	2.870	2.890	2.376	10,232,000
2023-01-13	2.960	2.970	2.820	2.870	2.359	9,224,000
2023-01-12	2.940	2.990	2.880	2.920	2.400	8,853,315
2023-01-11	3.120	3.120	2.910	2.920	2.400	11,620,000
2023-01-10	2.970	3.180	2.970	3.040	2.499	16,018,000
2023-01-09	3.060	3.070	2.930	2.980	2.450	13,074,000
2023-01-06	2.800	3.070	2.800	2.990	2.458	39,988,000
2023-01-05	2.850	2.900	2.750	2.760	2.269	12,214,000
2023-01-04	2.820	2.850	2.710	2.810	2.310	21,128,131
2023-01-03	2.750	2.840	2.680	2.770	2.277	20,245,990
2022-12-30	2.610	2.760	2.580	2.700	2.219	21,862,000
2022-12-29	2.620	2.630	2.550	2.630	2.162	8,925,997
2022-12-28	2.390	2.640	2.370	2.620	2.154	34,802,000
2022-12-23	2.360	2.410	2.300	2.370	1.948	11,100,000
2022-12-22	2.410	2.440	2.360	2.410	1.981	4,693,997
2022-12-21	2.410	2.430	2.390	2.410	1.981	2,988,000
2022-12-20	2.440	2.460	2.380	2.430	1.998	6,574,000
2022-12-19	2.520	2.520	2.430	2.460	2.022	6,098,000
2022-12-16	2.470	2.510	2.460	2.510	2.063	6,612,000
2022-12-15	2.510	2.510	2.460	2.490	2.047	7,369,997
2022-12-14	2.540	2.580	2.480	2.510	2.063	12,678,000
2022-12-13	2.570	2.590	2.500	2.530	2.080	14,292,650
2022-12-12	2.650	2.660	2.560	2.580	2.121	10,303,800
2022-12-09	2.670	2.790	2.630	2.670	2.195	17,304,000
2022-12-08	2.590	2.650	2.560	2.610	2.145	9,512,000
2022-12-07	2.730	2.770	2.570	2.580	2.121	16,105,990
2022-12-06	2.740	2.810	2.710	2.750	2.261	9,688,000
2022-12-05	2.650	2.800	2.620	2.780	2.285	17,863,320
2022-12-02	2.690	2.700	2.590	2.610	2.145	7,299,662
2022-12-01	2.760	2.790	2.670	2.690	2.211	14,770,000
2022-11-30	2.660	2.760	2.630	2.720	2.236	13,400,000
2022-11-29	2.600	2.670	2.530	2.670	2.195	18,760,000
2022-11-28	2.490	2.700	2.430	2.610	2.145	17,777,990
2022-11-25	2.530	2.780	2.530	2.590	2.129	37,471,992
2022-11-24	2.800	2.800	2.460	2.530	2.080	45,492,000
2022-11-23	2.390	2.900	2.390	2.750	2.261	79,037,727
2022-11-22	2.440	2.450	2.330	2.380	1.956	6,804,001
2022-11-21	2.480	2.480	2.360	2.410	1.981	6,242,000

← NewerPage 16 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.