CGN Meiya Power Hldg Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	2.330	2.350	2.280	2.300	2.243	3,132,000
2026-07-23	2.360	2.390	2.340	2.370	2.311	3,466,000
2026-07-22	2.330	2.360	2.310	2.350	2.292	2,886,000
2026-07-21	2.300	2.350	2.280	2.320	2.262	3,758,000
2026-07-20	2.280	2.320	2.270	2.300	2.243	5,546,000
2026-07-17	2.260	2.280	2.220	2.270	2.214	7,758,000
2026-07-16	2.260	2.280	2.240	2.260	2.204	5,824,015
2026-07-15	2.220	2.280	2.190	2.270	2.214	7,326,000
2026-07-14	2.180	2.230	2.160	2.220	2.165	3,034,000
2026-07-13	2.190	2.200	2.160	2.200	2.145	4,938,000
2026-07-10	2.160	2.220	2.150	2.190	2.136	4,166,000
2026-07-09	2.180	2.200	2.150	2.160	2.106	3,970,000
2026-07-08	2.170	2.190	2.140	2.180	2.126	3,478,000
2026-07-07	2.200	2.200	2.150	2.150	2.097	4,256,000
2026-07-06	2.200	2.230	2.160	2.200	2.145	7,082,000
2026-07-03	2.160	2.220	2.140	2.200	2.145	5,686,000
2026-07-02	2.170	2.220	2.120	2.140	2.087	8,118,000
2026-06-30	2.210	2.240	2.150	2.150	2.097	6,823,002
2026-06-29	2.200	2.230	2.190	2.230	2.175	9,032,000
2026-06-26	2.180	2.210	2.160	2.180	2.126	6,958,366
2026-06-25	2.220	2.220	2.170	2.190	2.136	7,350,006
2026-06-24	2.250	2.280	2.200	2.220	2.165	6,788,000
2026-06-23	2.270	2.280	2.240	2.250	2.194	8,355,000
2026-06-22	2.320	2.320	2.250	2.270	2.214	10,972,000
2026-06-18	2.450	2.450	2.300	2.310	2.253	15,545,720
2026-06-17	2.460	2.490	2.410	2.440	2.379	7,164,000
2026-06-16	2.590	2.590	2.430	2.460	2.399	15,516,870
2026-06-15	2.610	2.660	2.580	2.590	2.526	5,694,000
2026-06-12	2.680	2.730	2.610	2.610	2.545	9,273,600
2026-06-11	2.640	2.770	2.620	2.680	2.614	13,195,810
2026-06-10	2.660	2.710	2.580	2.660	2.594	15,524,000
2026-06-09	2.640	2.700	2.550	2.660	2.594	12,736,000
2026-06-08	2.680	2.710	2.590	2.630	2.565	12,378,000
2026-06-05	2.840	2.930	2.660	2.660	2.594	26,854,000
2026-06-04	2.850	2.880	2.740	2.850	2.779	17,184,000
2026-06-03	2.730	2.870	2.700	2.850	2.779	23,590,000
2026-06-02	2.790	2.840	2.730	2.820	2.628	13,622,000
2026-06-01	2.750	2.810	2.700	2.780	2.590	7,734,083
2026-05-29	2.690	2.790	2.670	2.740	2.553	10,591,000
2026-05-28	2.720	2.750	2.670	2.690	2.507	5,342,000
2026-05-27	2.700	2.760	2.680	2.710	2.525	7,086,000
2026-05-26	2.690	2.770	2.640	2.700	2.516	13,842,000
2026-05-22	2.670	2.700	2.660	2.670	2.488	3,738,000
2026-05-21	2.720	2.740	2.660	2.670	2.488	6,382,000
2026-05-20	2.800	2.800	2.680	2.720	2.535	8,544,000
2026-05-19	2.720	2.820	2.710	2.820	2.628	20,202,000
2026-05-18	2.740	2.770	2.680	2.710	2.525	5,080,000
2026-05-15	2.770	2.770	2.700	2.730	2.544	7,388,000
2026-05-14	2.810	2.810	2.730	2.760	2.572	6,210,000
2026-05-13	2.800	2.860	2.780	2.810	2.618	8,098,000
2026-05-12	2.790	2.820	2.770	2.810	2.618	4,504,000
2026-05-11	2.730	2.790	2.730	2.790	2.600	7,310,000
2026-05-08	2.740	2.850	2.690	2.730	2.544	8,474,000
2026-05-07	2.670	2.750	2.670	2.740	2.553	8,830,000
2026-05-06	2.650	2.680	2.610	2.670	2.488	5,156,000
2026-05-05	2.680	2.680	2.620	2.630	2.451	640,000
2026-05-04	2.600	2.670	2.600	2.660	2.479	1,266,000
2026-04-30	2.640	2.640	2.600	2.630	2.451	5,274,000
2026-04-29	2.640	2.660	2.600	2.640	2.460	3,412,000
2026-04-28	2.640	2.640	2.590	2.630	2.451	4,062,000

← NewerPage 2 of 21 · 1,231 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.