CGN Meiya Power Hldg Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	2.630	2.650	2.610	2.640	2.460	5,220,000
2026-04-24	2.680	2.680	2.630	2.660	2.479	3,692,000
2026-04-23	2.660	2.680	2.620	2.680	2.497	4,298,000
2026-04-22	2.690	2.690	2.650	2.670	2.488	3,026,000
2026-04-21	2.620	2.710	2.600	2.680	2.497	9,236,000
2026-04-20	2.590	2.620	2.580	2.610	2.432	2,358,000
2026-04-17	2.630	2.630	2.580	2.590	2.413	4,782,000
2026-04-16	2.640	2.650	2.610	2.630	2.451	2,910,000
2026-04-15	2.680	2.690	2.640	2.640	2.460	5,212,000
2026-04-14	2.710	2.710	2.650	2.680	2.497	4,704,000
2026-04-13	2.700	2.710	2.660	2.710	2.525	4,316,000
2026-04-10	2.730	2.740	2.680	2.700	2.516	4,376,000
2026-04-09	2.770	2.770	2.700	2.710	2.525	4,928,000
2026-04-08	2.710	2.780	2.650	2.780	2.590	12,680,000
2026-04-02	2.700	2.720	2.650	2.690	2.507	4,858,000
2026-04-01	2.610	2.780	2.590	2.700	2.516	23,426,000
2026-03-31	2.580	2.600	2.480	2.510	2.339	16,188,000
2026-03-30	2.710	2.710	2.560	2.580	2.404	17,044,000
2026-03-27	2.760	2.770	2.720	2.720	2.535	10,488,000
2026-03-26	2.830	2.830	2.730	2.760	2.572	7,186,000
2026-03-25	2.730	2.840	2.700	2.830	2.637	11,584,000
2026-03-24	2.640	2.740	2.620	2.730	2.544	10,361,440
2026-03-23	2.680	2.680	2.590	2.640	2.460	11,704,000
2026-03-20	2.720	2.770	2.660	2.690	2.507	13,526,000
2026-03-19	2.750	2.780	2.690	2.730	2.544	10,966,000
2026-03-18	2.760	2.850	2.730	2.770	2.581	13,048,000
2026-03-17	2.820	2.840	2.740	2.750	2.563	11,700,000
2026-03-16	2.890	2.930	2.770	2.810	2.618	11,268,000
2026-03-13	2.920	3.000	2.850	2.860	2.665	13,453,000
2026-03-12	2.940	2.990	2.850	2.920	2.721	26,940,000
2026-03-11	2.730	2.910	2.710	2.900	2.702	22,186,000
2026-03-10	2.780	2.790	2.710	2.710	2.525	7,440,000
2026-03-09	2.750	2.770	2.690	2.760	2.572	11,524,000
2026-03-06	2.710	2.780	2.680	2.780	2.590	15,140,000
2026-03-05	2.640	2.730	2.640	2.680	2.497	11,836,000
2026-03-04	2.650	2.650	2.590	2.620	2.441	7,900,000
2026-03-03	2.710	2.750	2.630	2.660	2.479	8,582,000
2026-03-02	2.690	2.730	2.650	2.690	2.507	10,468,000
2026-02-27	2.650	2.700	2.620	2.690	2.507	5,994,000
2026-02-26	2.650	2.710	2.630	2.650	2.469	6,560,000
2026-02-25	2.660	2.720	2.640	2.650	2.469	7,662,000
2026-02-24	2.650	2.660	2.630	2.650	2.469	3,877,600
2026-02-23	2.610	2.680	2.610	2.680	2.497	2,952,000
2026-02-20	2.620	2.620	2.590	2.610	2.432	884,000
2026-02-16	2.580	2.640	2.580	2.630	2.451	960,000
2026-02-13	2.600	2.630	2.600	2.620	2.441	2,540,000
2026-02-12	2.590	2.650	2.590	2.630	2.451	5,406,400
2026-02-11	2.600	2.600	2.560	2.590	2.413	3,924,000
2026-02-10	2.600	2.620	2.560	2.570	2.395	2,562,000
2026-02-09	2.580	2.610	2.550	2.580	2.404	5,980,000
2026-02-06	2.550	2.580	2.520	2.560	2.385	3,964,000
2026-02-05	2.540	2.560	2.520	2.560	2.385	3,910,000
2026-02-04	2.520	2.560	2.490	2.540	2.367	7,930,000
2026-02-03	2.550	2.570	2.480	2.520	2.348	41,406,000
2026-02-02	2.630	2.630	2.510	2.550	2.376	10,388,000
2026-01-30	2.680	2.680	2.600	2.630	2.451	6,590,000
2026-01-29	2.670	2.680	2.640	2.670	2.488	3,744,000
2026-01-28	2.610	2.670	2.590	2.670	2.488	8,656,000
2026-01-27	2.630	2.640	2.590	2.610	2.432	7,621,000
2026-01-26	2.690	2.710	2.630	2.640	2.460	6,730,000

← NewerPage 3 of 5 · 246 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.