Meihao Medical Group Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-07	0.410	0.410	0.360	0.395	0.395	745,000
2024-08-06	0.405	0.440	0.405	0.440	0.440	390,000
2024-08-05	0.420	0.450	0.415	0.450	0.450	150,000
2024-08-02	0.490	0.490	0.465	0.465	0.465	150,000
2024-08-01	0.500	0.500	0.500	0.500	0.500	10,000
2024-07-31	0.500	0.500	0.500	0.500	0.500	125,000
2024-07-30	0.520	0.520	0.510	0.520	0.520	40,000
2024-07-29	0.510	0.510	0.500	0.510	0.510	140,000
2024-07-26	0.490	0.540	0.470	0.520	0.520	14,695,000
2024-07-25	0.500	0.540	0.470	0.540	0.540	17,780,000
2024-07-24	0.510	0.540	0.495	0.520	0.520	12,350,000
2024-07-23	0.520	0.520	0.490	0.490	0.490	8,225,000
2024-07-22	0.500	0.570	0.500	0.570	0.570	370,000
2024-07-19	0.460	0.500	0.460	0.500	0.500	200,000
2024-07-18	0.440	0.465	0.440	0.460	0.460	410,000
2024-07-17	0.400	0.420	0.400	0.420	0.420	440,000
2024-07-16	0.400	0.400	0.400	0.400	0.400	120,000
2024-07-15	0.375	0.390	0.365	0.390	0.390	300,000
2024-07-12	0.385	0.385	0.385	0.385	0.385	0
2024-07-11	0.375	0.385	0.350	0.385	0.385	60,000
2024-07-10	0.370	0.385	0.340	0.385	0.385	280,000
2024-07-09	0.370	0.370	0.370	0.370	0.370	0
2024-07-08	0.370	0.370	0.370	0.370	0.370	0
2024-07-05	0.370	0.370	0.370	0.370	0.370	25,000
2024-07-04	0.375	0.375	0.375	0.375	0.375	0
2024-07-03	0.370	0.375	0.355	0.375	0.375	60,000
2024-07-02	0.370	0.375	0.350	0.375	0.375	30,000
2024-06-28	0.380	0.390	0.375	0.375	0.375	50,000
2024-06-27	0.390	0.390	0.390	0.390	0.390	5,000
2024-06-26	0.380	0.380	0.365	0.380	0.380	60,000
2024-06-25	0.390	0.390	0.390	0.390	0.390	0
2024-06-24	0.390	0.390	0.390	0.390	0.390	0
2024-06-21	0.390	0.390	0.390	0.390	0.390	0
2024-06-20	0.390	0.415	0.375	0.390	0.390	70,000
2024-06-19	0.390	0.400	0.380	0.400	0.390	70,000
2024-06-18	0.375	0.400	0.375	0.400	0.390	55,000
2024-06-17	0.380	0.390	0.380	0.390	0.380	55,000
2024-06-14	0.400	0.400	0.400	0.400	0.390	0
2024-06-13	0.370	0.400	0.370	0.400	0.390	10,000
2024-06-12	0.390	0.400	0.370	0.400	0.390	155,000
2024-06-11	0.390	0.390	0.390	0.390	0.380	10,000
2024-06-07	0.390	0.390	0.390	0.390	0.380	5,000
2024-06-06	0.390	0.390	0.390	0.390	0.380	0
2024-06-05	0.390	0.390	0.390	0.390	0.380	0
2024-06-04	0.390	0.390	0.390	0.390	0.380	25,000
2024-06-03	0.405	0.405	0.405	0.405	0.395	0
2024-05-31	0.390	0.405	0.365	0.405	0.395	65,000
2024-05-30	0.375	0.405	0.375	0.405	0.395	65,000
2024-05-29	0.360	0.385	0.360	0.385	0.375	145,000
2024-05-28	0.385	0.385	0.385	0.385	0.375	35,000
2024-05-27	0.395	0.395	0.395	0.395	0.385	0
2024-05-24	0.400	0.400	0.400	0.400	0.390	0
2024-05-23	0.360	0.405	0.360	0.405	0.395	40,000
2024-05-22	0.410	0.410	0.410	0.410	0.400	0
2024-05-21	0.390	0.410	0.390	0.410	0.400	50,000
2024-05-20	0.395	0.410	0.380	0.410	0.400	110,000
2024-05-17	0.380	0.415	0.380	0.415	0.405	180,000
2024-05-16	0.365	0.400	0.365	0.400	0.390	315,000
2024-05-14	0.385	0.390	0.385	0.390	0.380	30,000
2024-05-13	0.355	0.390	0.355	0.390	0.380	295,000

← NewerPage 10 of 16 · 942 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-06-20	0.0100 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.