Meihao Medical Group Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-13	0.355	0.390	0.355	0.390	0.380	295,000
2024-05-10	0.350	0.350	0.340	0.350	0.341	40,000
2024-05-09	0.350	0.350	0.350	0.350	0.341	10,000
2024-05-08	0.345	0.345	0.345	0.345	0.336	5,000
2024-05-07	0.365	0.365	0.330	0.335	0.327	440,000
2024-05-06	0.360	0.360	0.360	0.360	0.351	0
2024-05-03	0.365	0.365	0.365	0.365	0.356	0
2024-05-02	0.370	0.370	0.370	0.370	0.361	0
2024-04-30	0.350	0.370	0.345	0.370	0.361	215,000
2024-04-29	0.365	0.365	0.350	0.355	0.346	100,000
2024-04-26	0.365	0.375	0.340	0.370	0.361	30,000
2024-04-25	0.345	0.370	0.340	0.370	0.361	115,000
2024-04-24	0.360	0.360	0.360	0.360	0.351	0
2024-04-23	0.360	0.360	0.360	0.360	0.351	0
2024-04-22	0.360	0.360	0.360	0.360	0.351	35,000
2024-04-19	0.350	0.360	0.350	0.360	0.351	45,000
2024-04-18	0.330	0.355	0.325	0.355	0.346	110,000
2024-04-17	0.330	0.355	0.330	0.355	0.346	70,000
2024-04-16	0.355	0.360	0.325	0.360	0.351	235,000
2024-04-15	0.350	0.360	0.330	0.360	0.351	135,000
2024-04-12	0.350	0.355	0.340	0.355	0.346	60,000
2024-04-11	0.340	0.360	0.325	0.360	0.351	100,000
2024-04-10	0.345	0.345	0.315	0.325	0.317	180,000
2024-04-09	0.350	0.355	0.350	0.355	0.346	50,000
2024-04-08	0.360	0.360	0.360	0.360	0.351	0
2024-04-05	0.360	0.360	0.360	0.360	0.351	0
2024-04-03	0.360	0.360	0.360	0.360	0.351	0
2024-04-02	0.360	0.360	0.360	0.360	0.351	5,000
2024-03-28	0.350	0.365	0.350	0.360	0.351	85,000
2024-03-27	0.375	0.375	0.375	0.375	0.366	15,000
2024-03-26	0.365	0.365	0.365	0.365	0.356	10,000
2024-03-25	0.365	0.365	0.365	0.365	0.356	0
2024-03-22	0.365	0.365	0.365	0.365	0.356	0
2024-03-21	0.365	0.365	0.365	0.365	0.356	0
2024-03-20	0.365	0.365	0.365	0.365	0.356	0
2024-03-19	0.365	0.365	0.365	0.365	0.356	145,000
2024-03-18	0.365	0.365	0.365	0.365	0.356	5,000
2024-03-15	0.365	0.365	0.365	0.365	0.356	5,000
2024-03-14	0.365	0.365	0.365	0.365	0.356	55,000
2024-03-13	0.400	0.405	0.375	0.375	0.366	145,000
2024-03-12	0.385	0.385	0.370	0.370	0.361	120,000
2024-03-11	0.385	0.385	0.385	0.385	0.375	0
2024-03-08	0.385	0.385	0.385	0.385	0.375	0
2024-03-07	0.385	0.385	0.385	0.385	0.375	10,000
2024-03-06	0.380	0.385	0.380	0.380	0.371	70,000
2024-03-05	0.400	0.400	0.380	0.380	0.371	230,000
2024-03-04	0.415	0.415	0.370	0.395	0.385	605,000
2024-03-01	0.415	0.420	0.415	0.415	0.405	95,000
2024-02-29	0.415	0.415	0.415	0.415	0.405	25,000
2024-02-28	0.430	0.430	0.425	0.425	0.414	45,000
2024-02-27	0.430	0.430	0.430	0.430	0.419	20,000
2024-02-26	0.410	0.430	0.410	0.430	0.419	135,000
2024-02-23	0.410	0.410	0.410	0.410	0.400	50,000
2024-02-22	0.410	0.410	0.410	0.410	0.400	0
2024-02-21	0.390	0.410	0.390	0.410	0.400	260,000
2024-02-20	0.400	0.400	0.400	0.400	0.390	0
2024-02-19	0.400	0.400	0.400	0.400	0.390	0
2024-02-16	0.400	0.400	0.400	0.400	0.390	135,000
2024-02-15	0.400	0.400	0.400	0.400	0.390	10,000
2024-02-14	0.405	0.405	0.405	0.405	0.395	30,000

← NewerPage 11 of 16 · 943 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.