CGN Meiya Power Hldg Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-26	2.690	2.710	2.630	2.640	2.460	6,730,000
2026-01-23	2.660	2.690	2.640	2.690	2.507	9,148,000
2026-01-22	2.620	2.670	2.620	2.650	2.469	6,176,000
2026-01-21	2.640	2.640	2.600	2.630	2.451	4,684,000
2026-01-20	2.660	2.660	2.590	2.640	2.460	4,450,000
2026-01-19	2.620	2.680	2.590	2.630	2.451	7,674,000
2026-01-16	2.600	2.660	2.590	2.610	2.432	5,534,000
2026-01-15	2.600	2.630	2.570	2.600	2.423	3,812,000
2026-01-14	2.630	2.660	2.590	2.620	2.441	5,042,500
2026-01-13	2.560	2.640	2.560	2.630	2.451	15,230,000
2026-01-12	2.570	2.580	2.510	2.560	2.385	13,150,000
2026-01-09	2.590	2.630	2.550	2.570	2.395	6,184,000
2026-01-08	2.590	2.630	2.580	2.600	2.423	5,792,000
2026-01-07	2.580	2.620	2.560	2.600	2.423	4,688,000
2026-01-06	2.600	2.640	2.560	2.600	2.423	6,466,000
2026-01-05	2.520	2.590	2.520	2.580	2.404	10,632,000
2026-01-02	2.510	2.540	2.490	2.530	2.358	1,330,000
2025-12-31	2.530	2.530	2.480	2.490	2.320	3,372,000
2025-12-30	2.540	2.550	2.490	2.490	2.320	9,140,000
2025-12-29	2.670	2.670	2.530	2.540	2.367	12,904,100
2025-12-24	2.650	2.680	2.630	2.670	2.488	2,194,100
2025-12-23	2.630	2.640	2.610	2.630	2.451	3,456,000
2025-12-22	2.610	2.630	2.590	2.600	2.423	3,634,000
2025-12-19	2.600	2.620	2.590	2.620	2.441	4,434,000
2025-12-18	2.610	2.620	2.580	2.610	2.432	3,246,000
2025-12-17	2.670	2.670	2.610	2.610	2.432	8,352,000
2025-12-16	2.760	2.770	2.650	2.670	2.488	10,538,000
2025-12-15	2.790	2.790	2.680	2.760	2.572	10,284,000
2025-12-12	2.740	2.820	2.650	2.780	2.590	38,694,000
2025-12-11	2.630	2.740	2.620	2.720	2.535	26,556,000
2025-12-10	2.560	2.630	2.540	2.610	2.432	10,060,000
2025-12-09	2.570	2.570	2.530	2.540	2.367	4,608,000
2025-12-08	2.630	2.630	2.550	2.570	2.395	6,616,000
2025-12-05	2.610	2.620	2.600	2.610	2.432	3,582,000
2025-12-04	2.650	2.650	2.600	2.610	2.432	4,686,000
2025-12-03	2.650	2.650	2.620	2.640	2.460	2,514,000
2025-12-02	2.630	2.660	2.610	2.650	2.469	3,826,000
2025-12-01	2.620	2.640	2.610	2.630	2.451	2,162,000
2025-11-28	2.620	2.640	2.600	2.630	2.451	3,052,000
2025-11-27	2.620	2.650	2.620	2.630	2.451	1,489,000
2025-11-26	2.630	2.660	2.620	2.620	2.441	3,280,000
2025-11-25	2.650	2.650	2.620	2.630	2.451	2,442,000
2025-11-24	2.590	2.630	2.570	2.630	2.451	3,944,000
2025-11-21	2.610	2.620	2.580	2.590	2.413	10,880,000
2025-11-20	2.640	2.660	2.620	2.630	2.451	3,958,000
2025-11-19	2.650	2.650	2.600	2.640	2.460	6,328,000
2025-11-18	2.660	2.660	2.620	2.630	2.451	10,960,000
2025-11-17	2.720	2.720	2.660	2.670	2.488	3,890,000
2025-11-14	2.780	2.780	2.690	2.690	2.507	12,032,000
2025-11-13	2.780	2.780	2.740	2.780	2.590	9,846,000
2025-11-12	2.810	2.840	2.740	2.770	2.581	11,194,000
2025-11-11	2.840	2.870	2.780	2.810	2.618	5,044,000
2025-11-10	2.880	2.880	2.830	2.830	2.637	5,608,000
2025-11-07	2.890	2.900	2.840	2.850	2.656	4,588,000
2025-11-06	2.820	2.900	2.810	2.890	2.693	8,384,000
2025-11-05	2.760	2.820	2.690	2.820	2.628	15,036,000
2025-11-04	2.740	2.820	2.740	2.780	2.590	8,794,000
2025-11-03	2.750	2.780	2.720	2.740	2.553	5,820,000
2025-10-31	2.900	2.900	2.740	2.750	2.563	16,543,471
2025-10-30	2.880	2.970	2.880	2.910	2.712	10,292,000

← NewerPage 4 of 21 · 1,230 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.