Meihao Medical Group Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-09	0.400	0.400	0.400	0.400	0.390	0
2024-02-08	0.400	0.400	0.400	0.400	0.390	5,000
2024-02-07	0.400	0.400	0.400	0.400	0.390	5,000
2024-02-06	0.395	0.395	0.390	0.390	0.380	15,000
2024-02-05	0.400	0.400	0.395	0.395	0.385	120,000
2024-02-02	0.400	0.400	0.400	0.400	0.390	10,000
2024-02-01	0.410	0.415	0.410	0.415	0.405	55,000
2024-01-31	0.415	0.415	0.415	0.415	0.405	10,000
2024-01-30	0.440	0.440	0.440	0.440	0.429	0
2024-01-29	0.440	0.440	0.440	0.440	0.429	5,000
2024-01-26	0.435	0.435	0.430	0.430	0.419	80,000
2024-01-25	0.420	0.425	0.420	0.425	0.414	45,000
2024-01-24	0.415	0.425	0.415	0.420	0.410	275,000
2024-01-23	0.430	0.430	0.405	0.415	0.405	75,000
2024-01-22	0.435	0.435	0.435	0.435	0.424	10,000
2024-01-19	0.435	0.440	0.435	0.435	0.424	2,515,000
2024-01-18	0.415	0.430	0.410	0.425	0.414	3,070,000
2024-01-17	0.425	0.425	0.425	0.425	0.414	0
2024-01-16	0.430	0.430	0.425	0.425	0.414	5,000
2024-01-15	0.435	0.435	0.415	0.430	0.419	210,000
2024-01-12	0.435	0.435	0.435	0.435	0.424	0
2024-01-11	0.435	0.435	0.435	0.435	0.424	55,000
2024-01-10	0.435	0.435	0.435	0.435	0.424	0
2024-01-09	0.435	0.435	0.435	0.435	0.424	65,000
2024-01-08	0.435	0.440	0.425	0.440	0.429	85,000
2024-01-05	0.435	0.435	0.435	0.435	0.424	0
2024-01-04	0.435	0.435	0.435	0.435	0.424	30,000
2024-01-03	0.435	0.435	0.425	0.435	0.424	50,000
2024-01-02	0.440	0.440	0.435	0.435	0.424	45,000
2023-12-29	0.440	0.440	0.425	0.435	0.424	60,000
2023-12-28	0.430	0.435	0.410	0.435	0.424	150,000
2023-12-27	0.410	0.450	0.405	0.450	0.439	135,000
2023-12-22	0.415	0.425	0.415	0.425	0.414	130,000
2023-12-21	0.430	0.430	0.430	0.430	0.419	0
2023-12-20	0.430	0.430	0.430	0.430	0.419	0
2023-12-19	0.420	0.435	0.420	0.435	0.424	10,000
2023-12-18	0.440	0.440	0.435	0.435	0.424	5,000
2023-12-15	0.420	0.430	0.420	0.425	0.414	145,000
2023-12-14	0.425	0.430	0.425	0.430	0.419	10,000
2023-12-13	0.405	0.445	0.405	0.445	0.434	85,000
2023-12-12	0.425	0.425	0.425	0.425	0.414	0
2023-12-11	0.420	0.430	0.410	0.430	0.419	30,000
2023-12-08	0.415	0.435	0.415	0.435	0.424	15,000
2023-12-07	0.420	0.435	0.420	0.435	0.424	10,000
2023-12-06	0.415	0.450	0.415	0.450	0.439	60,000
2023-12-05	0.420	0.420	0.400	0.415	0.405	80,000
2023-12-04	0.430	0.445	0.425	0.430	0.419	305,000
2023-12-01	0.440	0.440	0.440	0.440	0.429	0
2023-11-30	0.440	0.440	0.440	0.440	0.429	0
2023-11-29	0.425	0.445	0.420	0.445	0.434	100,000
2023-11-28	0.430	0.435	0.420	0.435	0.424	75,000
2023-11-27	0.440	0.440	0.430	0.435	0.424	130,000
2023-11-24	0.450	0.450	0.430	0.430	0.419	30,000
2023-11-23	0.455	0.465	0.430	0.450	0.439	215,000
2023-11-22	0.440	0.450	0.440	0.450	0.439	215,000
2023-11-21	0.435	0.435	0.430	0.430	0.419	90,000
2023-11-20	0.435	0.435	0.430	0.430	0.419	10,000
2023-11-17	0.425	0.465	0.420	0.450	0.439	395,000
2023-11-16	0.430	0.430	0.430	0.430	0.419	5,000
2023-11-15	0.430	0.430	0.430	0.430	0.419	35,000

← NewerPage 12 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.