Meihao Medical Group Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-14	0.420	0.430	0.420	0.430	0.419	45,000
2023-11-13	0.420	0.420	0.420	0.420	0.410	55,000
2023-11-10	0.420	0.435	0.420	0.435	0.424	25,000
2023-11-09	0.425	0.435	0.425	0.435	0.424	25,000
2023-11-08	0.425	0.445	0.425	0.445	0.434	15,000
2023-11-07	0.450	0.450	0.450	0.450	0.439	0
2023-11-06	0.435	0.455	0.435	0.450	0.439	295,000
2023-11-03	0.415	0.445	0.415	0.445	0.434	150,000
2023-11-02	0.425	0.435	0.410	0.435	0.424	365,000
2023-11-01	0.440	0.450	0.425	0.425	0.414	130,000
2023-10-31	0.440	0.445	0.415	0.445	0.434	385,000
2023-10-30	0.440	0.440	0.440	0.440	0.429	30,000
2023-10-27	0.420	0.440	0.415	0.440	0.429	125,000
2023-10-26	0.420	0.420	0.420	0.420	0.410	0
2023-10-25	0.435	0.435	0.420	0.420	0.410	165,000
2023-10-24	0.425	0.450	0.425	0.445	0.434	40,000
2023-10-20	0.415	0.440	0.415	0.430	0.419	450,000
2023-10-19	0.425	0.425	0.425	0.425	0.414	115,000
2023-10-18	0.405	0.445	0.405	0.445	0.434	265,000
2023-10-17	0.420	0.425	0.420	0.425	0.414	50,000
2023-10-16	0.440	0.440	0.440	0.440	0.429	40,000
2023-10-13	0.395	0.460	0.390	0.445	0.434	200,000
2023-10-12	0.405	0.405	0.390	0.390	0.380	105,000
2023-10-11	0.420	0.420	0.405	0.405	0.395	60,000
2023-10-10	0.430	0.430	0.430	0.430	0.419	0
2023-10-09	0.440	0.440	0.425	0.430	0.419	70,000
2023-10-06	0.440	0.440	0.440	0.440	0.429	60,000
2023-10-05	0.465	0.465	0.445	0.445	0.434	195,000
2023-10-04	0.455	0.455	0.455	0.455	0.444	75,000
2023-10-03	0.445	0.470	0.445	0.470	0.458	25,000
2023-09-29	0.465	0.470	0.445	0.470	0.458	315,000
2023-09-28	0.465	0.465	0.465	0.465	0.453	35,000
2023-09-27	0.460	0.465	0.460	0.465	0.453	55,000
2023-09-26	0.465	0.465	0.465	0.465	0.453	55,000
2023-09-25	0.455	0.465	0.455	0.465	0.453	30,000
2023-09-22	0.450	0.450	0.450	0.450	0.439	25,000
2023-09-21	0.450	0.450	0.450	0.450	0.439	0
2023-09-20	0.460	0.460	0.435	0.450	0.439	40,000
2023-09-19	0.460	0.460	0.460	0.460	0.449	35,000
2023-09-18	0.465	0.470	0.460	0.470	0.458	40,000
2023-09-15	0.475	0.475	0.475	0.475	0.463	0
2023-09-14	0.475	0.475	0.475	0.475	0.463	0
2023-09-13	0.480	0.480	0.480	0.480	0.468	5,000
2023-09-12	0.460	0.460	0.460	0.460	0.449	5,000
2023-09-11	0.460	0.460	0.460	0.460	0.449	0
2023-09-07	0.460	0.460	0.455	0.460	0.449	70,000
2023-09-06	0.465	0.465	0.465	0.465	0.453	0
2023-09-05	0.465	0.465	0.465	0.465	0.453	0
2023-09-04	0.465	0.465	0.465	0.465	0.453	55,000
2023-08-31	0.470	0.470	0.465	0.465	0.453	10,000
2023-08-30	0.455	0.530	0.455	0.485	0.473	740,000
2023-08-29	0.460	0.460	0.435	0.460	0.449	65,000
2023-08-28	0.445	0.465	0.440	0.460	0.449	165,000
2023-08-25	0.450	0.450	0.450	0.450	0.439	0
2023-08-24	0.450	0.450	0.450	0.450	0.439	0
2023-08-23	0.455	0.465	0.445	0.450	0.439	965,000
2023-08-22	0.430	0.455	0.430	0.455	0.444	115,000
2023-08-21	0.430	0.430	0.430	0.430	0.419	85,000
2023-08-18	0.465	0.480	0.425	0.430	0.419	765,000
2023-08-17	0.490	0.490	0.460	0.485	0.473	390,000

← NewerPage 13 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.