CGN Meiya Power Hldg Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-06	2.190	2.290	2.190	2.280	2.023	9,760,000
2025-02-05	2.200	2.230	2.170	2.190	1.943	7,355,200
2025-02-04	2.240	2.240	2.200	2.210	1.961	1,936,000
2025-02-03	2.220	2.250	2.170	2.230	1.978	2,574,000
2025-01-28	2.220	2.240	2.210	2.240	1.987	804,000
2025-01-27	2.240	2.270	2.230	2.250	1.996	3,080,000
2025-01-24	2.230	2.240	2.210	2.220	1.969	2,212,000
2025-01-23	2.180	2.230	2.180	2.210	1.961	6,190,080
2025-01-22	2.210	2.210	2.160	2.180	1.934	2,568,000
2025-01-21	2.240	2.250	2.190	2.200	1.952	6,290,000
2025-01-20	2.240	2.250	2.210	2.230	1.978	2,552,800
2025-01-17	2.200	2.230	2.190	2.230	1.978	1,906,000
2025-01-16	2.210	2.240	2.190	2.200	1.952	3,498,000
2025-01-15	2.170	2.210	2.170	2.210	1.961	2,744,000
2025-01-14	2.130	2.180	2.120	2.180	1.934	4,454,000
2025-01-13	2.140	2.150	2.120	2.130	1.890	4,450,840
2025-01-10	2.200	2.210	2.130	2.140	1.899	10,194,000
2025-01-09	2.210	2.240	2.200	2.200	1.952	3,392,000
2025-01-08	2.280	2.280	2.200	2.210	1.961	11,164,000
2025-01-07	2.270	2.290	2.250	2.280	2.023	3,890,000
2025-01-06	2.290	2.300	2.270	2.280	2.023	2,924,000
2025-01-03	2.350	2.350	2.280	2.290	2.032	6,322,000
2025-01-02	2.390	2.390	2.300	2.340	2.076	7,290,000
2024-12-31	2.380	2.410	2.380	2.390	2.120	2,290,000
2024-12-30	2.410	2.440	2.370	2.380	2.111	2,668,000
2024-12-27	2.380	2.410	2.340	2.390	2.120	4,716,000
2024-12-24	2.380	2.400	2.350	2.370	2.103	4,022,000
2024-12-23	2.380	2.400	2.380	2.400	2.129	1,714,000
2024-12-20	2.480	2.480	2.380	2.380	2.111	5,444,000
2024-12-19	2.430	2.480	2.420	2.450	2.174	4,328,000
2024-12-18	2.430	2.490	2.430	2.460	2.182	11,840,000
2024-12-17	2.400	2.440	2.390	2.430	2.156	5,166,000
2024-12-16	2.400	2.430	2.390	2.410	2.138	4,286,000
2024-12-13	2.390	2.390	2.360	2.380	2.111	5,510,000
2024-12-12	2.400	2.420	2.380	2.400	2.129	4,798,000
2024-12-11	2.380	2.410	2.370	2.410	2.138	4,354,000
2024-12-10	2.400	2.430	2.360	2.360	2.094	6,540,000
2024-12-09	2.360	2.390	2.340	2.390	2.120	5,672,424
2024-12-06	2.310	2.360	2.300	2.340	2.076	5,010,000
2024-12-05	2.270	2.310	2.270	2.300	2.040	1,942,000
2024-12-04	2.290	2.290	2.250	2.290	2.032	3,960,000
2024-12-03	2.260	2.310	2.260	2.290	2.032	7,612,000
2024-12-02	2.290	2.310	2.250	2.280	2.023	8,520,000
2024-11-29	2.280	2.330	2.280	2.310	2.049	3,138,000
2024-11-28	2.290	2.320	2.260	2.300	2.040	4,316,000
2024-11-27	2.260	2.320	2.250	2.310	2.049	6,730,000
2024-11-26	2.260	2.280	2.240	2.250	1.996	5,262,000
2024-11-25	2.250	2.270	2.220	2.240	1.987	9,912,000
2024-11-22	2.310	2.320	2.220	2.240	1.987	8,406,000
2024-11-21	2.300	2.330	2.280	2.290	2.032	4,572,000
2024-11-20	2.320	2.330	2.300	2.310	2.049	4,450,000
2024-11-19	2.330	2.350	2.300	2.330	2.067	4,142,000
2024-11-18	2.310	2.350	2.300	2.330	2.067	13,032,000
2024-11-15	2.260	2.320	2.250	2.310	2.049	6,574,000
2024-11-14	2.300	2.320	2.220	2.250	1.996	5,992,000
2024-11-13	2.310	2.310	2.260	2.300	2.040	3,822,000
2024-11-12	2.340	2.390	2.270	2.300	2.040	10,256,000
2024-11-11	2.390	2.390	2.340	2.350	2.085	4,586,000
2024-11-08	2.430	2.450	2.370	2.390	2.120	6,152,000
2024-11-07	2.360	2.420	2.340	2.420	2.147	5,630,000

← NewerPage 8 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.