CGN Meiya Power Hldg Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	2.930	2.930	2.850	2.850	2.656	7,688,521
2025-10-27	2.830	2.950	2.830	2.930	2.730	12,638,000
2025-10-24	2.820	2.840	2.800	2.830	2.637	3,342,000
2025-10-23	2.800	2.830	2.740	2.810	2.618	8,932,000
2025-10-22	2.860	2.860	2.780	2.810	2.618	6,132,000
2025-10-21	2.840	2.870	2.840	2.860	2.665	4,812,000
2025-10-20	2.890	2.910	2.800	2.840	2.646	13,364,000
2025-10-17	2.940	2.940	2.840	2.860	2.665	16,280,000
2025-10-16	2.910	2.960	2.880	2.940	2.740	6,815,000
2025-10-15	2.880	2.940	2.870	2.930	2.730	15,270,000
2025-10-14	3.000	3.080	2.870	2.880	2.684	14,786,000
2025-10-13	2.900	3.030	2.810	2.970	2.768	35,396,000
2025-10-10	3.200	3.200	2.990	3.030	2.823	30,832,000
2025-10-09	2.970	3.230	2.940	3.200	2.982	36,021,000
2025-10-08	3.080	3.080	2.930	2.970	2.768	5,519,000
2025-10-06	3.030	3.130	2.990	3.060	2.851	16,376,000
2025-10-03	2.920	3.070	2.910	3.030	2.823	22,132,000
2025-10-02	3.000	3.020	2.870	2.900	2.702	5,738,357
2025-09-30	2.800	2.970	2.800	2.960	2.758	26,538,000
2025-09-29	2.780	2.840	2.770	2.790	2.600	15,972,000
2025-09-26	2.670	2.790	2.660	2.750	2.563	16,752,000
2025-09-25	2.700	2.720	2.640	2.690	2.507	14,870,000
2025-09-24	2.700	2.750	2.680	2.700	2.516	10,312,000
2025-09-23	2.800	2.800	2.710	2.710	2.525	12,886,000
2025-09-22	2.760	2.850	2.680	2.800	2.609	28,703,721
2025-09-19	2.870	2.880	2.730	2.760	2.572	15,451,000
2025-09-18	2.700	2.920	2.690	2.840	2.646	47,896,000
2025-09-17	2.630	2.700	2.610	2.700	2.516	16,046,000
2025-09-16	2.610	2.630	2.570	2.630	2.451	13,072,000
2025-09-15	2.620	2.630	2.570	2.610	2.432	12,938,000
2025-09-12	2.680	2.700	2.610	2.610	2.432	14,210,000
2025-09-11	2.650	2.700	2.630	2.690	2.507	12,470,000
2025-09-10	2.650	2.660	2.600	2.660	2.479	16,688,000
2025-09-09	2.620	2.660	2.610	2.650	2.469	24,420,000
2025-09-08	2.540	2.640	2.530	2.620	2.441	30,736,000
2025-09-05	2.450	2.540	2.450	2.530	2.358	17,158,000
2025-09-04	2.470	2.490	2.440	2.450	2.283	6,294,000
2025-09-03	2.440	2.510	2.440	2.470	2.302	19,076,000
2025-09-02	2.430	2.450	2.410	2.430	2.264	8,546,000
2025-09-01	2.440	2.440	2.400	2.420	2.255	5,904,000
2025-08-29	2.400	2.440	2.400	2.430	2.264	11,914,000
2025-08-28	2.400	2.410	2.360	2.390	2.227	9,550,000
2025-08-27	2.450	2.460	2.390	2.400	2.236	13,068,000
2025-08-26	2.470	2.470	2.430	2.430	2.264	7,596,000
2025-08-25	2.430	2.470	2.420	2.450	2.283	16,120,000
2025-08-22	2.420	2.420	2.400	2.410	2.246	10,874,000
2025-08-21	2.440	2.450	2.400	2.420	2.255	19,164,000
2025-08-20	2.460	2.460	2.390	2.440	2.274	36,146,000
2025-08-19	2.520	2.550	2.510	2.520	2.348	10,050,000
2025-08-18	2.520	2.570	2.520	2.520	2.348	12,358,000
2025-08-15	2.490	2.530	2.470	2.520	2.348	13,594,000
2025-08-14	2.500	2.530	2.470	2.490	2.320	14,152,000
2025-08-13	2.470	2.500	2.450	2.490	2.320	15,930,000
2025-08-12	2.470	2.500	2.460	2.470	2.302	7,704,000
2025-08-11	2.460	2.470	2.430	2.460	2.292	12,598,000
2025-08-08	2.460	2.470	2.440	2.450	2.283	8,052,000
2025-08-07	2.450	2.470	2.430	2.460	2.292	9,832,000
2025-08-06	2.460	2.460	2.430	2.430	2.264	8,658,001
2025-08-05	2.430	2.460	2.410	2.450	2.283	8,720,000
2025-08-04	2.410	2.440	2.380	2.420	2.255	10,786,000

← NewerPage 5 of 21 · 1,232 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.