Meihao Medical Group Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-05	0.375	0.380	0.375	0.380	0.380	60,000
2024-11-04	0.360	0.380	0.360	0.380	0.380	15,000
2024-11-01	0.350	0.375	0.350	0.375	0.375	55,000
2024-10-31	0.350	0.380	0.350	0.380	0.380	30,000
2024-10-30	0.385	0.390	0.380	0.380	0.380	140,000
2024-10-29	0.350	0.355	0.350	0.355	0.355	65,000
2024-10-28	0.340	0.340	0.320	0.335	0.335	80,000
2024-10-25	0.345	0.345	0.345	0.345	0.345	65,000
2024-10-24	0.340	0.340	0.330	0.340	0.340	45,000
2024-10-23	0.360	0.360	0.335	0.340	0.340	185,000
2024-10-22	0.350	0.360	0.350	0.360	0.360	110,000
2024-10-21	0.350	0.365	0.350	0.365	0.365	60,000
2024-10-18	0.320	0.345	0.320	0.345	0.345	55,000
2024-10-17	0.350	0.350	0.335	0.350	0.350	60,000
2024-10-16	0.350	0.350	0.350	0.350	0.350	0
2024-10-15	0.310	0.350	0.310	0.350	0.350	110,000
2024-10-14	0.325	0.350	0.325	0.350	0.350	30,000
2024-10-10	0.350	0.350	0.350	0.350	0.350	20,000
2024-10-09	0.350	0.350	0.335	0.350	0.350	55,000
2024-10-08	0.330	0.360	0.330	0.360	0.360	155,000
2024-10-07	0.360	0.435	0.360	0.360	0.360	400,000
2024-10-04	0.350	0.350	0.350	0.350	0.350	160,000
2024-10-03	0.360	0.390	0.340	0.375	0.375	195,000
2024-10-02	0.340	0.375	0.330	0.375	0.375	355,000
2024-09-30	0.340	0.340	0.340	0.340	0.340	135,000
2024-09-27	0.340	0.340	0.305	0.340	0.340	130,000
2024-09-26	0.330	0.330	0.330	0.330	0.330	0
2024-09-25	0.305	0.330	0.305	0.330	0.330	25,000
2024-09-24	0.305	0.305	0.305	0.305	0.305	55,000
2024-09-23	0.305	0.305	0.305	0.305	0.305	0
2024-09-20	0.305	0.305	0.305	0.305	0.305	5,000
2024-09-19	0.310	0.310	0.310	0.310	0.310	0
2024-09-17	0.305	0.305	0.305	0.305	0.305	0
2024-09-16	0.325	0.325	0.305	0.305	0.305	40,000
2024-09-13	0.325	0.325	0.325	0.325	0.325	0
2024-09-12	0.320	0.325	0.320	0.325	0.325	80,000
2024-09-11	0.330	0.330	0.320	0.325	0.325	305,000
2024-09-10	0.335	0.335	0.335	0.335	0.335	15,000
2024-09-09	0.335	0.335	0.335	0.335	0.335	0
2024-09-05	0.335	0.335	0.335	0.335	0.335	0
2024-09-04	0.335	0.335	0.335	0.335	0.335	0
2024-09-03	0.335	0.335	0.335	0.335	0.335	70,000
2024-09-02	0.330	0.330	0.330	0.330	0.330	0
2024-08-30	0.330	0.330	0.330	0.330	0.330	5,000
2024-08-29	0.330	0.330	0.330	0.330	0.330	0
2024-08-28	0.325	0.325	0.310	0.310	0.310	60,000
2024-08-27	0.325	0.330	0.325	0.330	0.330	25,000
2024-08-26	0.330	0.330	0.330	0.330	0.330	20,000
2024-08-23	0.325	0.325	0.325	0.325	0.325	5,000
2024-08-22	0.325	0.325	0.325	0.325	0.325	0
2024-08-21	0.325	0.325	0.325	0.325	0.325	95,000
2024-08-20	0.350	0.350	0.350	0.350	0.350	20,000
2024-08-19	0.345	0.350	0.345	0.350	0.350	30,000
2024-08-16	0.330	0.345	0.330	0.345	0.345	110,000
2024-08-15	0.310	0.315	0.310	0.315	0.315	10,000
2024-08-14	0.275	0.325	0.275	0.310	0.310	430,000
2024-08-13	0.275	0.300	0.275	0.300	0.300	40,000
2024-08-12	0.320	0.320	0.285	0.285	0.285	310,000
2024-08-09	0.350	0.355	0.280	0.325	0.325	2,890,000
2024-08-08	0.370	0.370	0.325	0.355	0.355	2,090,000

← NewerPage 9 of 16 · 942 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.