Meihao Medical Group Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-20	0.520	0.520	0.520	0.520	0.507	75,000
2023-02-17	0.520	0.530	0.520	0.520	0.507	220,000
2023-02-16	0.510	0.560	0.510	0.520	0.507	640,000
2023-02-15	0.520	0.520	0.510	0.520	0.507	150,000
2023-02-14	0.530	0.530	0.520	0.530	0.517	125,000
2023-02-13	0.495	0.570	0.495	0.540	0.527	625,000
2023-02-10	0.500	0.510	0.495	0.495	0.483	240,000
2023-02-09	0.490	0.530	0.490	0.510	0.497	410,000
2023-02-08	0.510	0.510	0.500	0.500	0.488	250,000
2023-02-07	0.510	0.510	0.510	0.510	0.497	155,000
2023-02-06	0.495	0.540	0.480	0.520	0.507	840,000
2023-02-03	0.500	0.500	0.495	0.500	0.488	450,000
2023-02-02	0.510	0.510	0.500	0.510	0.497	800,000
2023-02-01	0.500	0.510	0.500	0.510	0.497	240,000
2023-01-31	0.520	0.520	0.480	0.510	0.497	1,865,000
2023-01-30	0.520	0.530	0.520	0.530	0.517	80,000
2023-01-27	0.520	0.550	0.520	0.540	0.527	470,000
2023-01-26	0.530	0.540	0.520	0.540	0.527	580,000
2023-01-20	0.550	0.550	0.530	0.550	0.536	445,000
2023-01-19	0.520	0.580	0.510	0.550	0.536	6,850,000
2023-01-18	0.520	0.530	0.510	0.530	0.517	3,010,000
2023-01-17	0.520	0.530	0.500	0.530	0.517	1,215,000
2023-01-16	0.520	0.540	0.510	0.530	0.517	730,000
2023-01-13	0.510	0.530	0.510	0.520	0.507	2,310,000
2023-01-12	0.550	0.550	0.500	0.510	0.497	1,125,000
2023-01-11	0.550	0.550	0.530	0.540	0.527	395,000
2023-01-10	0.560	0.580	0.550	0.560	0.546	725,000
2023-01-09	0.580	0.600	0.540	0.560	0.546	2,455,000
2023-01-06	0.490	0.580	0.470	0.580	0.566	3,950,000
2023-01-05	0.495	0.510	0.490	0.500	0.488	1,420,000
2023-01-04	0.495	0.520	0.490	0.500	0.488	1,090,000
2023-01-03	0.500	0.500	0.480	0.480	0.468	1,425,000
2022-12-30	0.520	0.520	0.495	0.495	0.483	2,970,000
2022-12-29	0.580	0.580	0.490	0.510	0.497	6,110,000
2022-12-28	0.610	0.610	0.550	0.580	0.566	2,635,000
2022-12-23	0.530	0.620	0.530	0.600	0.585	7,415,000
2022-12-22	0.510	0.540	0.500	0.540	0.527	2,150,000
2022-12-21	0.500	0.510	0.495	0.510	0.497	1,095,000
2022-12-20	0.495	0.500	0.495	0.495	0.483	1,535,000
2022-12-19	0.520	0.560	0.485	0.510	0.497	7,955,000
2022-12-16	0.570	0.600	0.500	0.520	0.507	9,830,000
2022-12-15	0.700	0.720	0.550	0.550	0.536	26,125,000
2022-12-14	0.760	0.820	0.690	0.720	0.702	67,305,000

← NewerPage 16 of 16 · 943 trading days

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.