ME2ZEN Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 10,030.00 | 10,220.00 | 10,030.00 | 10,100.00 | 8,978.40 | 12,446 |
| 2024-07-23 | 10,410.00 | 10,460.00 | 10,050.00 | 10,050.00 | 8,933.95 | 61,126 |
| 2024-07-22 | 10,340.00 | 10,420.00 | 10,220.00 | 10,340.00 | 9,191.74 | 31,768 |
| 2024-07-19 | 10,220.00 | 10,340.00 | 10,070.00 | 10,340.00 | 9,191.74 | 36,559 |
| 2024-07-18 | 9,710.00 | 10,950.00 | 9,650.00 | 10,120.00 | 8,996.17 | 248,644 |
| 2024-07-17 | 9,920.00 | 9,920.00 | 9,650.00 | 9,700.00 | 8,622.82 | 27,585 |
| 2024-07-16 | 9,830.00 | 9,830.00 | 9,770.00 | 9,800.00 | 8,711.71 | 7,894 |
| 2024-07-15 | 9,840.00 | 9,840.00 | 9,680.00 | 9,770.00 | 8,685.04 | 13,044 |
| 2024-07-12 | 9,780.00 | 9,900.00 | 9,770.00 | 9,840.00 | 8,747.27 | 13,732 |
| 2024-07-11 | 9,850.00 | 9,880.00 | 9,800.00 | 9,860.00 | 8,765.05 | 4,179 |
| 2024-07-10 | 9,850.00 | 9,850.00 | 9,700.00 | 9,820.00 | 8,729.49 | 4,580 |
| 2024-07-09 | 9,900.00 | 9,900.00 | 9,780.00 | 9,840.00 | 8,747.27 | 6,960 |
| 2024-07-08 | 9,760.00 | 9,880.00 | 9,720.00 | 9,840.00 | 8,747.27 | 8,615 |
| 2024-07-05 | 9,790.00 | 9,900.00 | 9,650.00 | 9,830.00 | 8,738.38 | 13,086 |
| 2024-07-04 | 9,770.00 | 9,890.00 | 9,710.00 | 9,790.00 | 8,702.82 | 9,179 |
| 2024-07-03 | 9,870.00 | 9,870.00 | 9,660.00 | 9,770.00 | 8,685.04 | 15,868 |
| 2024-07-02 | 9,890.00 | 9,940.00 | 9,730.00 | 9,870.00 | 8,773.94 | 29,967 |
| 2024-07-01 | 10,010.00 | 10,060.00 | 9,850.00 | 9,890.00 | 8,791.72 | 23,196 |
| 2024-06-28 | 10,000.00 | 10,070.00 | 9,950.00 | 10,000.00 | 8,889.50 | 22,853 |
| 2024-06-27 | 10,120.00 | 10,190.00 | 9,950.00 | 10,030.00 | 8,916.17 | 15,956 |
| 2024-06-26 | 10,190.00 | 10,220.00 | 10,060.00 | 10,120.00 | 8,996.17 | 8,451 |
| 2024-06-25 | 10,130.00 | 10,200.00 | 10,060.00 | 10,150.00 | 9,022.84 | 7,426 |
| 2024-06-24 | 10,480.00 | 10,480.00 | 10,040.00 | 10,130.00 | 9,005.06 | 19,708 |
| 2024-06-21 | 10,440.00 | 10,440.00 | 10,310.00 | 10,390.00 | 9,236.19 | 14,787 |
| 2024-06-20 | 10,350.00 | 10,480.00 | 10,350.00 | 10,440.00 | 9,280.64 | 3,669 |
| 2024-06-19 | 10,490.00 | 10,490.00 | 10,340.00 | 10,410.00 | 9,253.97 | 9,266 |
| 2024-06-18 | 10,390.00 | 10,520.00 | 10,380.00 | 10,450.00 | 9,289.53 | 9,079 |
| 2024-06-17 | 10,600.00 | 10,600.00 | 10,400.00 | 10,490.00 | 9,325.09 | 5,514 |
| 2024-06-14 | 10,500.00 | 10,600.00 | 10,330.00 | 10,490.00 | 9,325.09 | 21,687 |
| 2024-06-13 | 10,600.00 | 10,650.00 | 10,470.00 | 10,480.00 | 9,316.20 | 14,520 |
| 2024-06-12 | 10,610.00 | 10,670.00 | 10,550.00 | 10,590.00 | 9,413.98 | 4,990 |
| 2024-06-11 | 10,640.00 | 10,740.00 | 10,520.00 | 10,610.00 | 9,431.76 | 9,872 |
| 2024-06-10 | 10,600.00 | 10,650.00 | 10,500.00 | 10,640.00 | 9,458.43 | 6,706 |
| 2024-06-07 | 10,540.00 | 10,730.00 | 10,500.00 | 10,590.00 | 9,413.98 | 9,381 |
| 2024-06-05 | 10,570.00 | 10,700.00 | 10,510.00 | 10,570.00 | 9,396.20 | 6,630 |
| 2024-06-04 | 10,630.00 | 10,750.00 | 10,570.00 | 10,580.00 | 9,405.09 | 8,872 |
| 2024-06-03 | 10,500.00 | 10,730.00 | 10,460.00 | 10,660.00 | 9,476.21 | 12,849 |
| 2024-05-31 | 10,450.00 | 10,540.00 | 10,420.00 | 10,460.00 | 9,298.42 | 3,968 |
| 2024-05-30 | 10,500.00 | 10,540.00 | 10,450.00 | 10,460.00 | 9,298.42 | 16,714 |
| 2024-05-29 | 10,590.00 | 10,640.00 | 10,480.00 | 10,530.00 | 9,360.64 | 9,639 |
| 2024-05-28 | 10,420.00 | 10,710.00 | 10,420.00 | 10,610.00 | 9,431.76 | 5,144 |
| 2024-05-27 | 10,680.00 | 10,680.00 | 10,420.00 | 10,510.00 | 9,342.87 | 22,793 |
| 2024-05-24 | 10,620.00 | 10,640.00 | 10,530.00 | 10,550.00 | 9,378.42 | 12,939 |
| 2024-05-23 | 10,690.00 | 10,730.00 | 10,500.00 | 10,610.00 | 9,431.76 | 15,237 |
| 2024-05-22 | 10,700.00 | 10,700.00 | 10,560.00 | 10,670.00 | 9,485.10 | 4,816 |
| 2024-05-21 | 10,590.00 | 10,740.00 | 10,550.00 | 10,580.00 | 9,405.09 | 7,323 |
| 2024-05-20 | 10,810.00 | 10,810.00 | 10,570.00 | 10,690.00 | 9,502.88 | 12,833 |
| 2024-05-17 | 10,900.00 | 10,910.00 | 10,640.00 | 10,710.00 | 9,520.66 | 22,315 |
| 2024-05-16 | 10,910.00 | 11,010.00 | 10,840.00 | 10,910.00 | 9,698.45 | 18,669 |
| 2024-05-14 | 10,860.00 | 10,960.00 | 10,850.00 | 10,960.00 | 9,742.89 | 11,804 |
| 2024-05-13 | 10,750.00 | 10,930.00 | 10,740.00 | 10,860.00 | 9,654.00 | 31,658 |
| 2024-05-10 | 10,790.00 | 10,790.00 | 10,690.00 | 10,700.00 | 9,511.77 | 6,917 |
| 2024-05-09 | 10,620.00 | 10,760.00 | 10,610.00 | 10,700.00 | 9,511.77 | 7,910 |
| 2024-05-08 | 10,820.00 | 10,820.00 | 10,630.00 | 10,710.00 | 9,520.66 | 9,689 |
| 2024-05-07 | 10,780.00 | 10,850.00 | 10,670.00 | 10,720.00 | 9,529.54 | 10,817 |
| 2024-05-03 | 10,720.00 | 10,830.00 | 10,700.00 | 10,780.00 | 9,582.88 | 7,686 |
| 2024-05-02 | 10,750.00 | 10,800.00 | 10,670.00 | 10,720.00 | 9,529.54 | 10,786 |
| 2024-04-30 | 10,780.00 | 10,780.00 | 10,600.00 | 10,680.00 | 9,493.99 | 3,843 |
| 2024-04-29 | 10,540.00 | 10,710.00 | 10,540.00 | 10,660.00 | 9,476.21 | 4,388 |
| 2024-04-26 | 10,710.00 | 10,710.00 | 10,500.00 | 10,660.00 | 9,476.21 | 8,603 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 554.0000 HKD |
| 2024-12-27 | 477.0000 HKD |
| 2023-12-27 | 678.0000 HKD |
| 2022-12-28 | 90.0000 HKD |
| 2022-07-28 | 1,217.0000 HKD |
| 2021-12-29 | 945.0000 HKD |
| 2020-12-29 | 1,152.0000 HKD |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.