CGN Meiya Power Hldg Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-01	2.450	2.470	2.390	2.410	2.246	18,622,000
2025-07-31	2.500	2.500	2.430	2.440	2.274	19,458,000
2025-07-30	2.520	2.560	2.500	2.510	2.339	16,060,000
2025-07-29	2.540	2.540	2.490	2.530	2.358	8,812,000
2025-07-28	2.550	2.580	2.520	2.540	2.367	10,842,000
2025-07-25	2.600	2.620	2.550	2.560	2.385	10,042,000
2025-07-24	2.600	2.630	2.590	2.610	2.432	14,764,000
2025-07-23	2.640	2.680	2.580	2.610	2.432	14,160,000
2025-07-22	2.560	2.650	2.540	2.610	2.432	19,626,000
2025-07-21	2.510	2.560	2.510	2.560	2.385	16,750,000
2025-07-18	2.530	2.540	2.490	2.510	2.339	11,596,000
2025-07-17	2.520	2.540	2.490	2.520	2.348	12,430,940
2025-07-16	2.530	2.550	2.500	2.510	2.339	13,008,000
2025-07-15	2.540	2.540	2.480	2.520	2.348	11,436,000
2025-07-14	2.510	2.570	2.510	2.520	2.348	8,900,001
2025-07-11	2.520	2.550	2.510	2.510	2.339	10,288,000
2025-07-10	2.520	2.530	2.500	2.510	2.339	7,370,000
2025-07-09	2.560	2.560	2.500	2.510	2.339	10,702,000
2025-07-08	2.590	2.590	2.540	2.560	2.385	10,706,000
2025-07-07	2.530	2.590	2.530	2.590	2.413	14,136,000
2025-07-04	2.540	2.550	2.500	2.520	2.348	8,234,000
2025-07-03	2.540	2.560	2.500	2.550	2.376	8,230,000
2025-07-02	2.490	2.570	2.490	2.520	2.348	13,632,000
2025-06-30	2.480	2.500	2.460	2.480	2.311	8,698,001
2025-06-27	2.520	2.520	2.450	2.480	2.311	12,362,000
2025-06-26	2.520	2.540	2.470	2.490	2.320	13,606,000
2025-06-25	2.420	2.540	2.420	2.520	2.348	28,470,000
2025-06-24	2.390	2.430	2.390	2.410	2.246	8,750,000
2025-06-23	2.380	2.420	2.350	2.420	2.255	3,696,001
2025-06-20	2.370	2.410	2.370	2.380	2.218	6,328,000
2025-06-19	2.410	2.410	2.340	2.370	2.208	9,606,000
2025-06-18	2.460	2.460	2.390	2.410	2.246	6,528,000
2025-06-17	2.470	2.470	2.420	2.450	2.283	5,214,000
2025-06-16	2.440	2.450	2.420	2.450	2.283	5,136,001
2025-06-13	2.400	2.450	2.390	2.430	2.264	9,190,000
2025-06-12	2.410	2.440	2.390	2.400	2.236	6,924,000
2025-06-11	2.430	2.450	2.400	2.410	2.246	8,722,000
2025-06-10	2.420	2.440	2.390	2.410	2.246	9,920,000
2025-06-09	2.380	2.430	2.370	2.420	2.255	8,978,002
2025-06-06	2.360	2.400	2.360	2.390	2.227	7,482,000
2025-06-05	2.360	2.390	2.330	2.360	2.199	10,756,000
2025-06-04	2.310	2.470	2.310	2.360	2.199	22,028,000
2025-06-03	2.250	2.300	2.250	2.280	2.125	6,112,010
2025-06-02	2.350	2.350	2.260	2.350	2.085	4,084,000
2025-05-30	2.380	2.400	2.360	2.380	2.111	4,360,000
2025-05-29	2.400	2.410	2.370	2.390	2.120	7,690,000
2025-05-28	2.400	2.400	2.380	2.400	2.129	2,796,000
2025-05-27	2.410	2.430	2.380	2.400	2.129	4,526,000
2025-05-26	2.360	2.460	2.360	2.390	2.120	13,312,000
2025-05-23	2.390	2.410	2.350	2.360	2.094	3,076,000
2025-05-22	2.400	2.420	2.360	2.380	2.111	3,890,000
2025-05-21	2.380	2.430	2.380	2.410	2.138	4,644,000
2025-05-20	2.350	2.400	2.350	2.390	2.120	5,546,000
2025-05-19	2.330	2.360	2.320	2.360	2.094	3,826,000
2025-05-16	2.300	2.340	2.290	2.330	2.067	4,131,000
2025-05-15	2.310	2.330	2.310	2.310	2.049	2,372,000
2025-05-14	2.300	2.330	2.290	2.310	2.049	3,692,000
2025-05-13	2.330	2.330	2.300	2.310	2.049	3,876,000
2025-05-12	2.310	2.330	2.290	2.330	2.067	4,976,000
2025-05-09	2.300	2.330	2.290	2.310	2.049	4,308,000

← NewerPage 6 of 21 · 1,229 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.