CGN Meiya Power Hldg Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-08	2.290	2.300	2.280	2.300	2.040	2,280,000
2025-05-07	2.300	2.310	2.290	2.290	2.032	3,742,000
2025-05-06	2.270	2.300	2.270	2.300	2.040	3,090,000
2025-05-02	2.290	2.300	2.270	2.280	2.023	976,000
2025-04-30	2.290	2.310	2.280	2.280	2.023	2,984,000
2025-04-29	2.310	2.310	2.280	2.290	2.032	3,262,000
2025-04-28	2.290	2.350	2.270	2.320	2.058	10,212,000
2025-04-25	2.270	2.290	2.250	2.270	2.014	23,956,000
2025-04-24	2.270	2.290	2.260	2.270	2.014	8,996,000
2025-04-23	2.270	2.290	2.260	2.270	2.014	4,994,000
2025-04-22	2.240	2.260	2.220	2.250	1.996	5,862,000
2025-04-17	2.240	2.260	2.230	2.240	1.987	4,336,000
2025-04-16	2.260	2.260	2.210	2.240	1.987	6,062,000
2025-04-15	2.250	2.270	2.230	2.260	2.005	2,800,000
2025-04-14	2.220	2.260	2.220	2.250	1.996	4,450,000
2025-04-11	2.190	2.220	2.180	2.210	1.961	5,852,000
2025-04-10	2.170	2.240	2.170	2.190	1.943	10,278,000
2025-04-09	2.130	2.180	2.110	2.170	1.925	9,189,720
2025-04-08	2.150	2.190	2.140	2.170	1.925	9,596,744
2025-04-07	2.230	2.240	2.120	2.120	1.881	24,514,000
2025-04-03	2.320	2.380	2.320	2.370	2.103	3,638,000
2025-04-02	2.340	2.350	2.330	2.350	2.085	1,420,000
2025-04-01	2.310	2.360	2.300	2.340	2.076	3,728,000
2025-03-31	2.290	2.320	2.270	2.300	2.040	7,086,000
2025-03-28	2.330	2.340	2.280	2.300	2.040	6,938,000
2025-03-27	2.350	2.350	2.320	2.340	2.076	4,946,000
2025-03-26	2.390	2.410	2.310	2.350	2.085	15,264,000
2025-03-25	2.390	2.430	2.380	2.410	2.138	8,098,000
2025-03-24	2.390	2.400	2.360	2.400	2.129	4,050,000
2025-03-21	2.410	2.440	2.370	2.410	2.138	4,672,000
2025-03-20	2.470	2.490	2.410	2.410	2.138	6,056,000
2025-03-19	2.460	2.470	2.430	2.460	2.182	6,342,000
2025-03-18	2.440	2.470	2.400	2.450	2.174	8,214,000
2025-03-17	2.400	2.450	2.390	2.420	2.147	7,618,000
2025-03-14	2.370	2.390	2.360	2.380	2.111	3,646,000
2025-03-13	2.360	2.380	2.330	2.370	2.103	4,514,000
2025-03-12	2.380	2.390	2.350	2.360	2.094	5,132,000
2025-03-11	2.350	2.370	2.320	2.370	2.103	4,078,000
2025-03-10	2.350	2.370	2.330	2.370	2.103	4,952,000
2025-03-07	2.360	2.410	2.340	2.350	2.085	6,656,000
2025-03-06	2.370	2.380	2.340	2.360	2.094	6,950,000
2025-03-05	2.340	2.380	2.330	2.360	2.094	4,770,000
2025-03-04	2.360	2.360	2.320	2.340	2.076	4,228,000
2025-03-03	2.290	2.400	2.290	2.380	2.111	10,118,000
2025-02-28	2.390	2.390	2.280	2.290	2.032	8,766,000
2025-02-27	2.380	2.390	2.320	2.390	2.120	8,304,000
2025-02-26	2.360	2.380	2.310	2.370	2.103	10,510,000
2025-02-25	2.350	2.380	2.320	2.330	2.067	5,948,000
2025-02-24	2.320	2.420	2.290	2.350	2.085	17,732,000
2025-02-21	2.340	2.350	2.280	2.320	2.058	7,934,000
2025-02-20	2.310	2.350	2.290	2.340	2.076	10,582,000
2025-02-19	2.300	2.320	2.270	2.320	2.058	5,606,000
2025-02-18	2.320	2.330	2.280	2.300	2.040	6,062,000
2025-02-17	2.270	2.340	2.270	2.320	2.058	15,598,000
2025-02-14	2.230	2.270	2.230	2.270	2.014	9,784,000
2025-02-13	2.250	2.280	2.220	2.230	1.978	6,728,000
2025-02-12	2.230	2.250	2.220	2.230	1.978	8,561,221
2025-02-11	2.280	2.280	2.220	2.220	1.969	8,236,000
2025-02-10	2.340	2.350	2.270	2.280	2.023	4,065,640
2025-02-07	2.300	2.330	2.270	2.320	2.058	9,952,035

← NewerPage 7 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.