CGN Meiya Power Hldg Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-01	5.240	5.340	5.110	5.250	4.239	10,220,600
2022-02-28	5.120	5.230	4.990	5.170	4.175	10,912,000
2022-02-25	4.950	5.200	4.930	5.120	4.134	25,906,000
2022-02-24	4.900	5.200	4.800	4.890	3.949	17,762,000
2022-02-23	5.000	5.080	4.930	5.010	4.045	6,008,000
2022-02-22	5.090	5.100	4.790	4.940	3.989	19,921,520
2022-02-21	5.270	5.380	5.100	5.130	4.142	10,896,810
2022-02-18	5.430	5.460	5.270	5.320	4.296	6,596,810
2022-02-17	5.270	5.460	5.200	5.440	4.393	11,372,000
2022-02-16	5.570	5.610	5.260	5.280	4.264	14,570,000
2022-02-15	5.530	5.610	5.400	5.510	4.449	9,845,336
2022-02-14	5.810	5.810	5.480	5.530	4.465	13,868,000
2022-02-11	6.180	6.240	5.850	5.890	4.756	12,306,320
2022-02-10	6.150	6.190	5.960	6.170	4.982	9,598,000
2022-02-09	5.910	6.220	5.910	6.090	4.918	9,450,000
2022-02-08	5.990	5.990	5.660	5.880	4.748	9,518,406
2022-02-07	6.050	6.250	5.940	5.980	4.829	15,330,000
2022-02-04	5.950	6.080	5.860	6.000	4.845	5,830,000
2022-01-31	5.700	5.940	5.540	5.870	4.740	4,138,000
2022-01-28	5.660	5.720	5.360	5.650	4.562	7,802,400
2022-01-27	5.930	5.950	5.600	5.790	4.675	5,312,000
2022-01-26	5.800	6.030	5.720	5.930	4.788	16,414,680
2022-01-25	5.980	6.070	5.670	5.750	4.643	18,084,000
2022-01-24	6.250	6.340	5.930	5.990	4.837	27,564,000
2022-01-21	6.570	6.670	6.250	6.300	5.087	18,466,000
2022-01-20	6.700	6.710	6.510	6.570	5.305	7,745,000
2022-01-19	6.580	6.730	6.360	6.700	5.410	15,228,000
2022-01-18	6.380	6.790	6.320	6.580	5.313	15,807,000
2022-01-17	6.450	6.660	6.260	6.380	5.152	10,804,000
2022-01-14	6.380	6.580	6.290	6.450	5.208	12,040,000
2022-01-13	6.500	6.500	6.180	6.380	5.152	10,104,000
2022-01-12	6.500	6.560	6.300	6.420	5.184	11,508,000
2022-01-11	6.360	6.620	6.180	6.330	5.111	15,306,150
2022-01-10	6.280	6.560	5.950	6.360	5.136	24,949,150
2022-01-07	6.670	6.800	6.170	6.280	5.071	35,000,961
2022-01-06	6.720	6.780	6.330	6.670	5.386	43,744,367
2022-01-05	8.100	8.120	6.850	6.880	5.555	49,553,238
2022-01-04	8.460	8.490	7.920	8.020	6.476	32,414,131
2022-01-03	8.180	8.600	8.000	8.490	6.855	15,214,110
2021-12-31	8.040	8.360	8.020	8.160	6.589	6,913,400
2021-12-30	8.000	8.210	7.770	8.030	6.484	6,786,000
2021-12-29	8.210	8.280	7.830	7.940	6.411	7,170,000
2021-12-28	8.220	8.330	7.720	8.110	6.549	30,288,000
2021-12-24	8.010	8.300	7.870	8.220	6.637	20,209,301
2021-12-23	7.410	8.260	7.280	7.930	6.403	52,940,000
2021-12-22	7.650	7.670	7.220	7.410	5.983	13,805,530
2021-12-21	7.270	7.590	6.810	7.590	6.129	27,353,199
2021-12-20	7.680	7.710	7.000	7.270	5.870	35,220,000
2021-12-17	7.660	8.030	7.550	7.670	6.193	32,364,471
2021-12-16	7.390	7.660	7.170	7.640	6.169	25,831,000
2021-12-15	7.200	7.620	7.100	7.260	5.862	24,016,100
2021-12-14	7.440	7.500	7.130	7.260	5.862	11,610,000
2021-12-13	7.400	7.620	7.180	7.390	5.967	22,584,660
2021-12-10	7.450	7.730	7.190	7.280	5.878	17,922,000
2021-12-09	6.900	7.540	6.880	7.490	6.048	43,607,500
2021-12-08	6.450	6.850	6.450	6.840	5.523	16,064,000
2021-12-07	6.500	6.540	6.260	6.420	5.184	10,499,850
2021-12-06	6.840	6.990	6.410	6.410	5.176	18,964,000
2021-12-03	6.490	6.950	6.310	6.850	5.531	30,756,000
2021-12-02	6.710	6.880	6.410	6.480	5.232	30,652,000

← NewerPage 20 of 21 · 1,233 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.