CGN Meiya Power Hldg Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-06	2.380	2.390	2.330	2.370	2.103	5,422,000
2024-11-05	2.360	2.390	2.350	2.380	2.111	4,690,076
2024-11-04	2.340	2.360	2.300	2.350	2.085	4,184,000
2024-11-01	2.310	2.360	2.300	2.350	2.085	4,622,000
2024-10-31	2.280	2.330	2.280	2.300	2.040	5,158,000
2024-10-30	2.320	2.320	2.240	2.270	2.014	8,226,000
2024-10-29	2.410	2.410	2.300	2.320	2.058	8,058,000
2024-10-28	2.400	2.420	2.360	2.370	2.103	7,134,000
2024-10-25	2.400	2.400	2.330	2.360	2.094	9,446,000
2024-10-24	2.400	2.400	2.340	2.370	2.103	10,162,000
2024-10-23	2.380	2.460	2.350	2.400	2.129	14,712,000
2024-10-22	2.280	2.420	2.280	2.350	2.085	18,813,590
2024-10-21	2.330	2.330	2.260	2.260	2.005	8,126,000
2024-10-18	2.240	2.320	2.220	2.300	2.040	9,748,000
2024-10-17	2.300	2.340	2.210	2.220	1.969	7,542,000
2024-10-16	2.250	2.280	2.230	2.250	1.996	6,464,000
2024-10-15	2.330	2.350	2.210	2.240	1.987	8,274,000
2024-10-14	2.390	2.400	2.300	2.330	2.067	10,512,000
2024-10-10	2.400	2.470	2.330	2.390	2.120	17,477,590
2024-10-09	2.480	2.490	2.260	2.310	2.049	25,392,000
2024-10-08	2.840	2.850	2.400	2.420	2.147	55,110,000
2024-10-07	2.690	2.840	2.690	2.840	2.519	14,856,000
2024-10-04	2.520	2.700	2.480	2.690	2.386	7,796,000
2024-10-03	2.610	2.610	2.440	2.520	2.236	7,942,000
2024-10-02	2.640	2.640	2.510	2.610	2.315	14,197,990
2024-09-30	2.520	2.630	2.420	2.580	2.289	36,040,000
2024-09-27	2.400	2.480	2.390	2.460	2.182	19,994,000
2024-09-26	2.330	2.390	2.290	2.390	2.120	10,984,000
2024-09-25	2.360	2.390	2.290	2.310	2.049	10,558,000
2024-09-24	2.300	2.340	2.270	2.330	2.067	6,764,000
2024-09-23	2.210	2.320	2.210	2.270	2.014	10,744,000
2024-09-20	2.130	2.200	2.120	2.200	1.952	6,780,000
2024-09-19	2.070	2.140	2.050	2.140	1.899	4,702,000
2024-09-17	2.050	2.090	2.050	2.070	1.836	1,256,000
2024-09-16	2.040	2.050	2.030	2.040	1.810	346,000
2024-09-13	2.020	2.060	2.020	2.040	1.810	2,350,000
2024-09-12	1.980	2.040	1.980	2.030	1.801	3,066,000
2024-09-11	2.030	2.030	1.980	1.990	1.765	6,184,000
2024-09-10	2.030	2.070	2.020	2.040	1.810	2,426,000
2024-09-09	2.090	2.090	2.010	2.030	1.801	6,062,000
2024-09-05	2.070	2.100	2.060	2.090	1.854	2,200,000
2024-09-04	2.090	2.100	2.060	2.090	1.854	2,668,000
2024-09-03	2.110	2.110	2.060	2.110	1.872	5,766,000
2024-09-02	2.120	2.140	2.090	2.110	1.872	2,370,000
2024-08-30	2.130	2.160	2.100	2.110	1.872	9,868,000
2024-08-29	2.140	2.140	2.090	2.130	1.890	6,930,000
2024-08-28	2.150	2.180	2.130	2.140	1.899	3,380,000
2024-08-27	2.170	2.180	2.130	2.180	1.934	1,856,000
2024-08-26	2.180	2.200	2.150	2.160	1.916	2,288,000
2024-08-23	2.190	2.200	2.160	2.170	1.925	2,134,000
2024-08-22	2.170	2.210	2.150	2.200	1.952	4,620,000
2024-08-21	2.140	2.170	2.130	2.160	1.916	4,454,000
2024-08-20	2.180	2.180	2.110	2.160	1.916	4,880,000
2024-08-19	2.180	2.200	2.160	2.180	1.934	5,294,000
2024-08-16	2.210	2.230	2.180	2.180	1.934	5,750,588
2024-08-15	2.200	2.230	2.160	2.210	1.961	4,704,000
2024-08-14	2.240	2.240	2.170	2.200	1.952	6,530,000
2024-08-13	2.210	2.240	2.210	2.240	1.987	1,890,000
2024-08-12	2.210	2.240	2.190	2.230	1.978	3,726,000
2024-08-09	2.200	2.240	2.180	2.190	1.943	1,916,000

← NewerPage 9 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.