CGN Meiya Power Hldg Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-31 | 3.630 | 4.000 | 3.590 | 3.890 | 3.141 | 50,283,398 |
| 2022-05-30 | 3.530 | 3.560 | 3.460 | 3.560 | 2.875 | 9,034,000 |
| 2022-05-27 | 3.600 | 3.600 | 3.440 | 3.480 | 2.810 | 10,895,070 |
| 2022-05-26 | 3.670 | 3.670 | 3.460 | 3.550 | 2.867 | 15,184,000 |
| 2022-05-25 | 3.630 | 3.690 | 3.500 | 3.640 | 2.939 | 11,404,000 |
| 2022-05-24 | 3.630 | 3.770 | 3.570 | 3.580 | 2.891 | 22,386,900 |
| 2022-05-23 | 3.480 | 3.740 | 3.460 | 3.620 | 2.923 | 24,508,000 |
| 2022-05-20 | 3.390 | 3.510 | 3.390 | 3.460 | 2.794 | 14,435,710 |
| 2022-05-19 | 3.360 | 3.530 | 3.320 | 3.390 | 2.737 | 14,584,000 |
| 2022-05-18 | 3.350 | 3.520 | 3.230 | 3.480 | 2.810 | 23,134,000 |
| 2022-05-17 | 3.280 | 3.350 | 3.190 | 3.350 | 2.705 | 11,396,000 |
| 2022-05-16 | 3.300 | 3.330 | 3.200 | 3.230 | 2.608 | 6,016,000 |
| 2022-05-13 | 3.220 | 3.330 | 3.200 | 3.280 | 2.649 | 8,826,000 |
| 2022-05-12 | 3.350 | 3.470 | 3.180 | 3.200 | 2.584 | 12,524,300 |
| 2022-05-11 | 3.210 | 3.390 | 3.150 | 3.270 | 2.640 | 16,682,869 |
| 2022-05-10 | 3.010 | 3.220 | 2.970 | 3.190 | 2.576 | 11,632,340 |
| 2022-05-06 | 3.330 | 3.330 | 3.100 | 3.130 | 2.527 | 18,626,000 |
| 2022-05-05 | 3.550 | 3.590 | 3.400 | 3.410 | 2.754 | 7,976,000 |
| 2022-05-04 | 3.570 | 3.570 | 3.490 | 3.510 | 2.834 | 2,958,268 |
| 2022-05-03 | 3.470 | 3.610 | 3.330 | 3.560 | 2.875 | 7,594,790 |
| 2022-04-29 | 3.470 | 3.530 | 3.400 | 3.480 | 2.810 | 5,986,000 |
| 2022-04-28 | 3.390 | 3.560 | 3.320 | 3.470 | 2.802 | 8,628,567 |
| 2022-04-27 | 3.250 | 3.430 | 3.190 | 3.390 | 2.737 | 11,171,560 |
| 2022-04-26 | 3.190 | 3.360 | 3.190 | 3.280 | 2.649 | 12,338,000 |
| 2022-04-25 | 3.330 | 3.340 | 3.130 | 3.190 | 2.576 | 14,924,000 |
| 2022-04-22 | 3.150 | 3.390 | 3.150 | 3.330 | 2.689 | 10,182,000 |
| 2022-04-21 | 3.420 | 3.420 | 3.150 | 3.240 | 2.616 | 13,210,000 |
| 2022-04-20 | 3.540 | 3.580 | 3.340 | 3.370 | 2.721 | 8,228,000 |
| 2022-04-19 | 3.520 | 3.640 | 3.480 | 3.520 | 2.842 | 11,513,000 |
| 2022-04-14 | 3.450 | 3.570 | 3.450 | 3.500 | 2.826 | 12,557,000 |
| 2022-04-13 | 3.330 | 3.520 | 3.330 | 3.450 | 2.786 | 11,785,730 |
| 2022-04-12 | 3.330 | 3.410 | 3.280 | 3.290 | 2.657 | 20,500,660 |
| 2022-04-11 | 3.580 | 3.580 | 3.250 | 3.330 | 2.689 | 24,925,760 |
| 2022-04-08 | 3.510 | 3.580 | 3.410 | 3.580 | 2.891 | 22,532,000 |
| 2022-04-07 | 3.640 | 3.730 | 3.480 | 3.500 | 2.826 | 19,725,891 |
| 2022-04-06 | 3.550 | 3.700 | 3.490 | 3.640 | 2.939 | 29,514,000 |
| 2022-04-04 | 3.410 | 3.620 | 3.360 | 3.560 | 2.875 | 16,950,000 |
| 2022-04-01 | 3.440 | 3.500 | 3.330 | 3.420 | 2.762 | 10,300,000 |
| 2022-03-31 | 3.520 | 3.520 | 3.310 | 3.440 | 2.778 | 14,558,000 |
| 2022-03-30 | 3.270 | 3.510 | 3.230 | 3.500 | 2.826 | 32,998,000 |
| 2022-03-29 | 3.290 | 3.350 | 3.140 | 3.250 | 2.624 | 21,804,000 |
| 2022-03-28 | 3.160 | 3.380 | 3.080 | 3.290 | 2.657 | 33,638,000 |
| 2022-03-25 | 3.210 | 3.320 | 3.000 | 3.110 | 2.511 | 46,880,000 |
| 2022-03-24 | 3.600 | 3.600 | 3.200 | 3.220 | 2.600 | 75,207,273 |
| 2022-03-23 | 3.810 | 4.000 | 3.580 | 3.600 | 2.907 | 62,919,992 |
| 2022-03-22 | 3.530 | 3.910 | 3.490 | 3.910 | 3.157 | 52,076,000 |
| 2022-03-21 | 3.680 | 3.790 | 3.430 | 3.470 | 2.802 | 47,460,000 |
| 2022-03-18 | 3.500 | 3.910 | 3.470 | 3.610 | 2.915 | 69,414,000 |
| 2022-03-17 | 3.720 | 3.750 | 3.350 | 3.500 | 2.826 | 46,130,000 |
| 2022-03-16 | 3.290 | 3.630 | 3.290 | 3.470 | 2.802 | 37,560,000 |
| 2022-03-15 | 3.450 | 3.600 | 3.090 | 3.210 | 2.592 | 55,134,238 |
| 2022-03-14 | 4.000 | 4.000 | 3.450 | 3.490 | 2.818 | 41,602,000 |
| 2022-03-11 | 4.490 | 4.490 | 3.990 | 4.070 | 3.286 | 32,719,000 |
| 2022-03-10 | 4.610 | 4.710 | 4.470 | 4.530 | 3.658 | 26,454,840 |
| 2022-03-09 | 4.500 | 4.820 | 4.400 | 4.520 | 3.650 | 29,947,150 |
| 2022-03-08 | 4.620 | 4.760 | 4.410 | 4.500 | 3.634 | 15,318,200 |
| 2022-03-07 | 4.820 | 4.860 | 4.570 | 4.630 | 3.739 | 18,222,000 |
| 2022-03-04 | 5.110 | 5.110 | 4.840 | 4.910 | 3.965 | 10,478,000 |
| 2022-03-03 | 5.180 | 5.290 | 5.050 | 5.170 | 4.175 | 6,106,000 |
| 2022-03-02 | 5.240 | 5.270 | 5.080 | 5.160 | 4.167 | 8,542,000 |
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.