Meihao Medical Group Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-16	0.470	0.500	0.410	0.500	0.488	2,010,000
2023-08-15	0.465	0.475	0.460	0.470	0.458	695,000
2023-08-14	0.480	0.480	0.465	0.475	0.463	520,000
2023-08-11	0.470	0.520	0.470	0.490	0.478	1,165,000
2023-08-10	0.485	0.485	0.485	0.485	0.473	0
2023-08-09	0.480	0.485	0.470	0.485	0.473	35,000
2023-08-08	0.480	0.485	0.470	0.485	0.473	55,000
2023-08-07	0.490	0.490	0.475	0.480	0.468	55,000
2023-08-04	0.490	0.490	0.490	0.490	0.478	90,000
2023-08-03	0.490	0.490	0.490	0.490	0.478	0
2023-08-02	0.485	0.495	0.485	0.495	0.483	210,000
2023-08-01	0.465	0.490	0.465	0.490	0.478	450,000
2023-07-31	0.485	0.495	0.460	0.485	0.473	515,000
2023-07-28	0.470	0.485	0.470	0.485	0.473	45,000
2023-07-27	0.480	0.480	0.470	0.475	0.463	220,000
2023-07-26	0.485	0.490	0.485	0.490	0.478	10,000
2023-07-25	0.480	0.485	0.475	0.485	0.473	245,000
2023-07-24	0.490	0.490	0.490	0.490	0.478	10,000
2023-07-21	0.485	0.485	0.480	0.485	0.473	85,000
2023-07-20	0.485	0.495	0.485	0.485	0.473	35,000
2023-07-19	0.495	0.495	0.495	0.495	0.483	5,000
2023-07-18	0.485	0.495	0.485	0.495	0.483	15,000
2023-07-14	0.485	0.495	0.480	0.495	0.483	155,000
2023-07-13	0.495	0.510	0.480	0.500	0.488	315,000
2023-07-12	0.495	0.495	0.495	0.495	0.483	80,000
2023-07-11	0.485	0.500	0.485	0.500	0.488	115,000
2023-07-10	0.495	0.495	0.485	0.485	0.473	10,000
2023-07-07	0.490	0.490	0.490	0.490	0.478	5,000
2023-07-06	0.500	0.500	0.475	0.490	0.478	310,000
2023-07-05	0.485	0.500	0.485	0.500	0.488	105,000
2023-07-04	0.495	0.495	0.495	0.495	0.483	55,000
2023-07-03	0.490	0.495	0.480	0.495	0.483	70,000
2023-06-30	0.495	0.495	0.490	0.490	0.478	40,000
2023-06-29	0.500	0.500	0.490	0.495	0.483	40,000
2023-06-28	0.500	0.500	0.490	0.495	0.483	35,000
2023-06-27	0.500	0.500	0.500	0.500	0.488	20,000
2023-06-26	0.490	0.500	0.490	0.500	0.488	20,000
2023-06-23	0.490	0.495	0.480	0.490	0.478	135,000
2023-06-21	0.480	0.480	0.480	0.480	0.468	25,000
2023-06-20	0.495	0.495	0.490	0.495	0.483	45,000
2023-06-19	0.510	0.510	0.500	0.500	0.488	25,000
2023-06-16	0.500	0.510	0.500	0.510	0.497	40,000
2023-06-15	0.510	0.520	0.510	0.520	0.507	35,000
2023-06-14	0.490	0.500	0.490	0.500	0.488	120,000
2023-06-13	0.495	0.495	0.485	0.490	0.478	250,000
2023-06-12	0.495	0.495	0.495	0.495	0.483	5,000
2023-06-09	0.495	0.495	0.490	0.495	0.483	195,000
2023-06-08	0.500	0.500	0.500	0.500	0.488	10,000
2023-06-07	0.490	0.490	0.490	0.490	0.478	40,000
2023-06-06	0.500	0.500	0.495	0.500	0.488	110,000
2023-06-05	0.500	0.500	0.500	0.500	0.488	30,000
2023-06-02	0.500	0.510	0.500	0.510	0.497	120,000
2023-06-01	0.490	0.510	0.490	0.510	0.497	85,000
2023-05-31	0.500	0.510	0.485	0.490	0.478	605,000
2023-05-30	0.510	0.540	0.500	0.500	0.488	195,000
2023-05-29	0.500	0.550	0.500	0.510	0.497	470,000
2023-05-25	0.510	0.530	0.495	0.495	0.483	100,000
2023-05-24	0.500	0.500	0.500	0.500	0.488	20,000
2023-05-23	0.500	0.500	0.500	0.500	0.488	5,000
2023-05-22	0.510	0.510	0.500	0.500	0.488	35,000

← NewerPage 14 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.