CGN Meiya Power Hldg Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	2.095	2.125	2.080	2.080	2.080	3,110,000
2026-10-16	2.110	2.115	2.085	2.105	2.105	3,026,000
2026-10-15	2.100	2.115	2.075	2.090	2.090	3,004,000
2026-10-14	2.115	2.155	2.110	2.120	2.120	3,588,000
2026-10-13	2.065	2.110	2.065	2.100	2.100	1,684,000
2026-10-12	2.110	2.150	2.085	2.090	2.090	2,788,000
2026-10-09	2.135	2.160	2.095	2.095	2.095	4,606,000
2026-10-08	2.060	2.170	2.055	2.130	2.130	9,344,000
2026-10-07	2.085	2.120	2.040	2.055	2.055	2,026,000
2026-10-06	2.035	2.070	2.020	2.020	2.020	1,082,000
2026-10-05	1.970	2.030	1.970	2.020	2.020	1,464,000
2026-10-02	2.060	2.060	1.995	1.995	1.995	1,530,000
2026-09-30	2.040	2.090	1.995	2.070	2.070	7,264,000
2026-09-29	1.995	2.050	1.995	2.005	2.005	4,600,000
2026-09-28	1.950	2.035	1.950	1.995	1.995	9,634,000
2026-09-25	1.970	1.970	1.910	1.940	1.940	1,526,000
2026-09-24	1.995	2.015	1.975	1.990	1.990	7,120,000
2026-09-23	2.030	2.060	1.985	1.990	1.990	6,579,000
2026-09-22	2.075	2.090	2.020	2.030	2.030	5,634,000
2026-09-21	2.095	2.110	2.085	2.095	2.043	4,844,000
2026-09-18	2.100	2.115	2.085	2.090	2.038	5,510,000
2026-09-17	2.120	2.125	2.075	2.085	2.033	4,126,000
2026-09-16	2.130	2.140	2.120	2.120	2.067	2,602,000
2026-09-15	2.150	2.165	2.120	2.130	2.077	3,524,000
2026-09-14	2.160	2.185	2.150	2.150	2.097	3,096,000
2026-09-11	2.200	2.200	2.140	2.160	2.106	2,932,503
2026-09-10	2.145	2.180	2.135	2.180	2.126	3,366,000
2026-09-09	2.180	2.190	2.150	2.165	2.111	3,726,000
2026-09-08	2.130	2.160	2.115	2.160	2.106	3,896,000
2026-09-07	2.130	2.130	2.110	2.120	2.067	1,992,000
2026-09-04	2.120	2.135	2.115	2.125	2.072	3,158,000
2026-09-03	2.120	2.135	2.100	2.105	2.053	2,232,000
2026-09-02	2.120	2.125	2.090	2.100	2.048	4,400,000
2026-09-01	2.110	2.135	2.110	2.120	2.067	2,582,000
2026-08-31	2.130	2.130	2.095	2.110	2.058	3,630,000
2026-08-28	2.180	2.210	2.130	2.135	2.082	4,020,000
2026-08-27	2.195	2.235	2.160	2.200	2.145	4,426,000
2026-08-26	2.175	2.205	2.155	2.200	2.145	5,516,000
2026-08-25	2.140	2.170	2.140	2.155	2.102	2,524,000
2026-08-24	2.155	2.175	2.115	2.145	2.092	4,328,000
2026-08-21	2.105	2.155	2.095	2.155	2.102	5,288,000
2026-08-20	2.095	2.140	2.075	2.100	2.048	5,014,000
2026-08-19	2.090	2.095	2.050	2.095	2.043	3,870,000
2026-08-18	2.125	2.125	2.075	2.075	2.024	3,842,000
2026-08-17	2.090	2.125	2.070	2.110	2.058	5,002,000
2026-08-14	2.065	2.090	2.040	2.080	2.028	6,506,000
2026-08-13	2.050	2.090	2.045	2.080	2.028	10,982,000
2026-08-12	2.140	2.160	2.005	2.060	2.009	53,483,246
2026-08-11	2.230	2.260	2.220	2.255	2.199	4,234,000
2026-08-10	2.210	2.245	2.210	2.240	2.184	2,730,000
2026-08-07	2.220	2.220	2.190	2.210	2.155	5,358,000
2026-08-06	2.285	2.285	2.215	2.220	2.165	4,326,000
2026-08-05	2.285	2.295	2.250	2.290	2.233	4,904,000
2026-08-04	2.330	2.330	2.270	2.280	2.223	3,092,000
2026-08-03	2.325	2.355	2.295	2.300	2.243	3,902,221
2026-07-31	2.310	2.340	2.300	2.330	2.272	1,526,000
2026-07-30	2.310	2.330	2.290	2.310	2.253	3,382,000
2026-07-29	2.300	2.320	2.290	2.310	2.253	3,396,000
2026-07-28	2.250	2.300	2.250	2.290	2.233	4,520,000
2026-07-27	2.320	2.320	2.280	2.290	2.233	2,588,000

Page 1 of 3 · 125 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.