ME2ZEN Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 10,470.00 | 10,790.00 | 10,470.00 | 10,620.00 | 9,440.65 | 7,335 |
| 2024-04-24 | 10,750.00 | 10,750.00 | 10,450.00 | 10,610.00 | 9,431.76 | 1,949 |
| 2024-04-23 | 10,480.00 | 10,740.00 | 10,440.00 | 10,560.00 | 9,387.31 | 9,725 |
| 2024-04-22 | 10,410.00 | 10,650.00 | 10,400.00 | 10,480.00 | 9,316.20 | 17,841 |
| 2024-04-19 | 10,810.00 | 10,810.00 | 10,250.00 | 10,400.00 | 9,245.08 | 11,979 |
| 2024-04-18 | 10,820.00 | 10,890.00 | 10,600.00 | 10,660.00 | 9,476.21 | 11,717 |
| 2024-04-17 | 10,510.00 | 10,950.00 | 10,400.00 | 10,820.00 | 9,618.44 | 36,901 |
| 2024-04-16 | 10,410.00 | 10,590.00 | 10,240.00 | 10,430.00 | 9,271.75 | 20,166 |
| 2024-04-15 | 10,740.00 | 10,740.00 | 10,420.00 | 10,530.00 | 9,360.64 | 12,390 |
| 2024-04-12 | 10,760.00 | 10,890.00 | 10,560.00 | 10,750.00 | 9,556.21 | 13,467 |
| 2024-04-11 | 10,820.00 | 10,950.00 | 10,530.00 | 10,760.00 | 9,565.10 | 10,702 |
| 2024-04-09 | 10,930.00 | 10,930.00 | 10,700.00 | 10,820.00 | 9,618.44 | 13,554 |
| 2024-04-08 | 11,000.00 | 11,090.00 | 10,760.00 | 10,900.00 | 9,689.56 | 7,374 |
| 2024-04-05 | 10,800.00 | 11,000.00 | 10,650.00 | 11,000.00 | 9,778.45 | 16,145 |
| 2024-04-04 | 11,160.00 | 11,160.00 | 10,650.00 | 10,910.00 | 9,698.45 | 23,177 |
| 2024-04-03 | 11,000.00 | 11,070.00 | 10,960.00 | 11,030.00 | 9,805.12 | 5,959 |
| 2024-04-02 | 11,200.00 | 11,200.00 | 10,960.00 | 11,160.00 | 9,920.68 | 9,863 |
| 2024-04-01 | 11,050.00 | 11,290.00 | 11,040.00 | 11,200.00 | 9,956.24 | 11,898 |
| 2024-03-29 | 11,050.00 | 11,200.00 | 10,950.00 | 11,050.00 | 9,822.90 | 13,050 |
| 2024-03-28 | 11,350.00 | 11,350.00 | 11,020.00 | 11,050.00 | 9,822.90 | 19,655 |
| 2024-03-27 | 11,350.00 | 11,500.00 | 11,300.00 | 11,390.00 | 10,125.14 | 16,279 |
| 2024-03-26 | 11,280.00 | 11,350.00 | 11,200.00 | 11,350.00 | 10,089.58 | 16,986 |
| 2024-03-25 | 11,420.00 | 11,460.00 | 11,280.00 | 11,280.00 | 10,027.36 | 8,729 |
| 2024-03-22 | 11,290.00 | 11,450.00 | 11,200.00 | 11,360.00 | 10,098.47 | 19,776 |
| 2024-03-21 | 11,290.00 | 11,410.00 | 11,250.00 | 11,280.00 | 10,027.36 | 8,735 |
| 2024-03-20 | 11,390.00 | 11,390.00 | 11,230.00 | 11,290.00 | 10,036.25 | 13,067 |
| 2024-03-19 | 11,590.00 | 11,600.00 | 11,400.00 | 11,400.00 | 10,134.03 | 16,384 |
| 2024-03-18 | 11,500.00 | 11,630.00 | 11,450.00 | 11,590.00 | 10,302.93 | 20,025 |
| 2024-03-15 | 11,680.00 | 11,680.00 | 11,400.00 | 11,530.00 | 10,249.59 | 16,214 |
| 2024-03-14 | 11,270.00 | 11,500.00 | 11,270.00 | 11,500.00 | 10,222.93 | 12,131 |
| 2024-03-13 | 11,300.00 | 11,430.00 | 11,300.00 | 11,380.00 | 10,116.25 | 9,838 |
| 2024-03-12 | 11,520.00 | 11,530.00 | 11,250.00 | 11,260.00 | 10,009.58 | 22,588 |
| 2024-03-11 | 11,100.00 | 11,520.00 | 11,100.00 | 11,500.00 | 10,222.93 | 24,671 |
| 2024-03-08 | 10,860.00 | 11,150.00 | 10,810.00 | 11,100.00 | 9,867.35 | 13,167 |
| 2024-03-07 | 11,150.00 | 11,380.00 | 10,860.00 | 10,950.00 | 9,734.00 | 27,345 |
| 2024-03-06 | 11,340.00 | 11,340.00 | 11,010.00 | 11,150.00 | 9,911.79 | 16,031 |
| 2024-03-05 | 11,320.00 | 11,420.00 | 11,160.00 | 11,170.00 | 9,929.57 | 18,632 |
| 2024-03-04 | 11,800.00 | 11,800.00 | 11,270.00 | 11,320.00 | 10,062.91 | 46,754 |
| 2024-02-29 | 11,730.00 | 11,830.00 | 11,610.00 | 11,700.00 | 10,400.72 | 13,878 |
| 2024-02-28 | 11,660.00 | 11,890.00 | 11,470.00 | 11,610.00 | 10,320.71 | 65,619 |
| 2024-02-27 | 11,990.00 | 11,990.00 | 11,640.00 | 11,830.00 | 10,516.28 | 38,828 |
| 2024-02-26 | 12,030.00 | 12,200.00 | 11,980.00 | 11,990.00 | 10,658.51 | 21,811 |
| 2024-02-23 | 12,260.00 | 12,530.00 | 12,000.00 | 12,150.00 | 10,800.74 | 39,472 |
| 2024-02-22 | 12,420.00 | 12,520.00 | 12,220.00 | 12,320.00 | 10,951.86 | 22,077 |
| 2024-02-21 | 12,740.00 | 12,740.00 | 12,340.00 | 12,410.00 | 11,031.87 | 45,273 |
| 2024-02-20 | 12,350.00 | 12,900.00 | 12,320.00 | 12,650.00 | 11,245.22 | 92,087 |
| 2024-02-19 | 12,120.00 | 12,440.00 | 12,000.00 | 12,300.00 | 10,934.09 | 45,032 |
| 2024-02-16 | 12,020.00 | 12,180.00 | 12,010.00 | 12,150.00 | 10,800.74 | 23,509 |
| 2024-02-15 | 11,920.00 | 12,070.00 | 11,770.00 | 11,980.00 | 10,649.62 | 43,789 |
| 2024-02-14 | 11,950.00 | 12,150.00 | 11,850.00 | 12,010.00 | 10,676.29 | 28,396 |
| 2024-02-13 | 12,120.00 | 12,120.00 | 11,570.00 | 12,060.00 | 10,720.74 | 132,773 |
| 2024-02-08 | 12,200.00 | 12,270.00 | 11,850.00 | 12,170.00 | 10,818.52 | 50,853 |
| 2024-02-07 | 12,250.00 | 12,360.00 | 12,100.00 | 12,200.00 | 10,845.19 | 23,415 |
| 2024-02-06 | 11,940.00 | 12,310.00 | 11,900.00 | 12,240.00 | 10,880.75 | 33,863 |
| 2024-02-05 | 12,050.00 | 12,520.00 | 11,600.00 | 11,940.00 | 10,614.06 | 39,600 |
| 2024-02-02 | 12,200.00 | 12,480.00 | 11,950.00 | 12,080.00 | 10,738.52 | 48,240 |
| 2024-02-01 | 12,960.00 | 13,040.00 | 11,990.00 | 12,190.00 | 10,836.30 | 169,942 |
| 2024-01-31 | 13,400.00 | 13,520.00 | 13,000.00 | 13,000.00 | 11,556.35 | 45,110 |
| 2024-01-30 | 13,850.00 | 14,210.00 | 13,080.00 | 13,400.00 | 11,911.93 | 112,098 |
| 2024-01-29 | 14,510.00 | 14,510.00 | 13,450.00 | 14,000.00 | 12,445.30 | 133,482 |
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.