CGN Meiya Power Hldg Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-24 | 3.340 | 3.340 | 3.050 | 3.130 | 2.573 | 15,322,000 |
| 2022-08-23 | 3.170 | 3.270 | 3.130 | 3.250 | 2.672 | 4,426,000 |
| 2022-08-22 | 3.320 | 3.390 | 3.180 | 3.180 | 2.614 | 11,233,000 |
| 2022-08-19 | 3.140 | 3.360 | 3.090 | 3.330 | 2.737 | 11,370,000 |
| 2022-08-18 | 3.220 | 3.240 | 3.140 | 3.140 | 2.581 | 4,197,253 |
| 2022-08-17 | 3.070 | 3.260 | 3.070 | 3.180 | 2.614 | 11,220,000 |
| 2022-08-16 | 3.060 | 3.120 | 3.030 | 3.070 | 2.524 | 4,836,000 |
| 2022-08-15 | 2.950 | 3.040 | 2.950 | 3.030 | 2.491 | 2,566,000 |
| 2022-08-12 | 2.900 | 3.000 | 2.900 | 2.980 | 2.450 | 4,952,000 |
| 2022-08-11 | 2.880 | 2.910 | 2.830 | 2.910 | 2.392 | 3,966,000 |
| 2022-08-10 | 2.930 | 2.940 | 2.830 | 2.870 | 2.359 | 7,318,000 |
| 2022-08-09 | 2.980 | 3.000 | 2.910 | 2.920 | 2.400 | 3,662,000 |
| 2022-08-08 | 2.990 | 3.000 | 2.930 | 2.960 | 2.433 | 2,726,000 |
| 2022-08-05 | 2.940 | 2.990 | 2.910 | 2.990 | 2.458 | 3,803,541 |
| 2022-08-04 | 2.880 | 2.970 | 2.880 | 2.940 | 2.417 | 6,454,000 |
| 2022-08-03 | 2.970 | 3.030 | 2.830 | 2.840 | 2.335 | 15,472,650 |
| 2022-08-02 | 3.060 | 3.060 | 2.920 | 2.940 | 2.417 | 16,608,000 |
| 2022-08-01 | 3.140 | 3.140 | 3.050 | 3.060 | 2.515 | 9,236,000 |
| 2022-07-29 | 3.180 | 3.230 | 3.090 | 3.140 | 2.581 | 4,346,000 |
| 2022-07-28 | 3.100 | 3.200 | 3.100 | 3.180 | 2.614 | 9,172,000 |
| 2022-07-27 | 3.150 | 3.150 | 3.070 | 3.080 | 2.532 | 13,188,500 |
| 2022-07-26 | 3.140 | 3.190 | 3.100 | 3.170 | 2.606 | 5,484,000 |
| 2022-07-25 | 3.170 | 3.170 | 3.110 | 3.120 | 2.565 | 8,140,000 |
| 2022-07-22 | 3.200 | 3.220 | 3.150 | 3.170 | 2.606 | 6,290,000 |
| 2022-07-21 | 3.290 | 3.310 | 3.170 | 3.170 | 2.606 | 13,622,000 |
| 2022-07-20 | 3.340 | 3.340 | 3.260 | 3.280 | 2.696 | 3,924,000 |
| 2022-07-19 | 3.340 | 3.350 | 3.250 | 3.260 | 2.680 | 5,732,000 |
| 2022-07-18 | 3.300 | 3.380 | 3.240 | 3.330 | 2.737 | 6,548,000 |
| 2022-07-15 | 3.370 | 3.380 | 3.200 | 3.260 | 2.680 | 12,476,000 |
| 2022-07-14 | 3.510 | 3.520 | 3.320 | 3.360 | 2.762 | 22,026,000 |
| 2022-07-13 | 3.550 | 3.570 | 3.480 | 3.510 | 2.885 | 8,332,000 |
| 2022-07-12 | 3.680 | 3.680 | 3.500 | 3.550 | 2.918 | 16,680,000 |
| 2022-07-11 | 3.760 | 3.810 | 3.630 | 3.670 | 3.017 | 10,112,000 |
| 2022-07-08 | 3.770 | 3.800 | 3.670 | 3.760 | 3.091 | 7,304,000 |
| 2022-07-07 | 3.650 | 3.770 | 3.590 | 3.750 | 3.083 | 11,926,000 |
| 2022-07-06 | 3.690 | 3.780 | 3.610 | 3.640 | 2.992 | 12,895,610 |
| 2022-07-05 | 3.700 | 3.800 | 3.650 | 3.690 | 3.033 | 13,796,250 |
| 2022-07-04 | 3.730 | 3.780 | 3.620 | 3.690 | 3.033 | 12,092,000 |
| 2022-06-30 | 3.620 | 3.720 | 3.590 | 3.700 | 3.041 | 15,136,000 |
| 2022-06-29 | 3.830 | 3.830 | 3.580 | 3.620 | 2.976 | 20,958,000 |
| 2022-06-28 | 3.650 | 3.860 | 3.610 | 3.830 | 3.148 | 32,470,891 |
| 2022-06-27 | 3.590 | 3.690 | 3.510 | 3.650 | 3.000 | 21,612,000 |
| 2022-06-24 | 3.460 | 3.560 | 3.420 | 3.550 | 2.918 | 10,550,000 |
| 2022-06-23 | 3.500 | 3.550 | 3.420 | 3.450 | 2.836 | 27,054,000 |
| 2022-06-22 | 3.570 | 3.620 | 3.470 | 3.500 | 2.877 | 9,080,893 |
| 2022-06-21 | 3.580 | 3.680 | 3.530 | 3.560 | 2.926 | 10,061,000 |
| 2022-06-20 | 3.420 | 3.630 | 3.370 | 3.580 | 2.943 | 15,454,000 |
| 2022-06-17 | 3.400 | 3.450 | 3.300 | 3.420 | 2.811 | 14,088,000 |
| 2022-06-16 | 3.510 | 3.570 | 3.380 | 3.410 | 2.803 | 16,276,000 |
| 2022-06-15 | 3.550 | 3.570 | 3.440 | 3.490 | 2.869 | 14,142,000 |
| 2022-06-14 | 3.410 | 3.600 | 3.320 | 3.520 | 2.894 | 21,994,000 |
| 2022-06-13 | 3.600 | 3.630 | 3.410 | 3.460 | 2.844 | 19,544,000 |
| 2022-06-10 | 3.580 | 3.730 | 3.530 | 3.630 | 2.984 | 17,056,430 |
| 2022-06-09 | 3.770 | 3.900 | 3.630 | 3.650 | 3.000 | 22,638,000 |
| 2022-06-08 | 3.800 | 3.860 | 3.670 | 3.770 | 3.099 | 20,129,250 |
| 2022-06-07 | 3.850 | 3.870 | 3.740 | 3.800 | 3.124 | 17,972,400 |
| 2022-06-06 | 3.810 | 3.850 | 3.690 | 3.800 | 3.124 | 14,468,750 |
| 2022-06-02 | 3.820 | 3.910 | 3.770 | 3.840 | 3.101 | 12,092,000 |
| 2022-06-01 | 3.920 | 3.940 | 3.730 | 3.820 | 3.085 | 15,630,860 |
| 2022-05-31 | 3.630 | 4.000 | 3.590 | 3.890 | 3.141 | 50,283,398 |
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.