ME2ZEN Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	14,800.00	14,980.00	14,330.00	14,520.00	12,907.55	114,056
2024-01-25	13,480.00	14,900.00	13,340.00	14,720.00	13,085.34	341,357
2024-01-24	12,780.00	13,610.00	12,600.00	13,480.00	11,983.05	176,779
2024-01-23	13,060.00	13,120.00	12,690.00	12,760.00	11,343.00	64,402
2024-01-22	13,650.00	13,650.00	12,920.00	13,140.00	11,680.80	98,697
2024-01-19	12,960.00	13,420.00	12,830.00	13,330.00	11,849.70	152,732
2024-01-18	12,620.00	12,870.00	12,380.00	12,860.00	11,431.90	55,576
2024-01-17	12,500.00	13,100.00	12,380.00	12,500.00	11,111.88	74,928
2024-01-16	12,230.00	12,860.00	12,230.00	12,690.00	11,280.78	110,416
2024-01-15	12,200.00	12,380.00	11,750.00	12,380.00	11,005.20	43,382
2024-01-12	11,740.00	12,500.00	11,500.00	12,280.00	10,916.31	160,631
2024-01-11	11,950.00	11,950.00	11,640.00	11,740.00	10,436.27	25,460
2024-01-10	11,570.00	12,000.00	11,510.00	11,770.00	10,462.94	54,335
2024-01-09	11,180.00	11,590.00	11,180.00	11,580.00	10,294.04	58,841
2024-01-08	11,000.00	11,300.00	10,960.00	11,210.00	9,965.13	19,906
2024-01-05	11,210.00	11,210.00	11,030.00	11,050.00	9,822.90	20,745
2024-01-04	11,250.00	11,370.00	11,130.00	11,210.00	9,965.13	17,404
2024-01-03	11,130.00	11,260.00	10,990.00	11,250.00	10,000.69	24,548
2024-01-02	11,250.00	11,280.00	10,830.00	11,190.00	9,947.35	51,260
2023-12-28	11,240.00	11,390.00	11,050.00	11,290.00	10,036.25	33,176
2023-12-27	11,620.00	11,680.00	11,050.00	11,280.00	10,027.36	98,432
2023-12-26	12,180.00	12,240.00	12,020.00	12,100.00	10,153.59	148,993
2023-12-22	12,200.00	12,200.00	11,940.00	12,020.00	10,086.46	48,227
2023-12-21	11,940.00	12,070.00	11,840.00	11,980.00	10,052.89	39,144
2023-12-20	11,710.00	12,040.00	11,680.00	11,950.00	10,027.72	56,933
2023-12-19	11,580.00	11,780.00	11,580.00	11,750.00	9,859.89	40,410
2023-12-18	11,810.00	11,990.00	11,560.00	11,650.00	9,775.97	59,054
2023-12-15	11,790.00	12,140.00	11,730.00	11,800.00	9,901.85	33,397
2023-12-14	11,850.00	12,080.00	11,510.00	11,790.00	9,893.45	48,579
2023-12-13	11,800.00	11,830.00	11,410.00	11,690.00	9,809.54	44,419
2023-12-12	12,400.00	12,410.00	11,700.00	11,770.00	9,876.67	93,665
2023-12-11	11,990.00	12,890.00	11,820.00	12,300.00	10,321.42	232,111
2023-12-08	11,800.00	11,890.00	11,310.00	11,650.00	9,775.97	66,552
2023-12-07	12,010.00	12,330.00	11,550.00	11,800.00	9,901.85	112,335
2023-12-06	11,940.00	12,430.00	11,650.00	12,180.00	10,220.72	422,638
2023-12-05	11,200.00	11,250.00	11,000.00	11,180.00	9,381.58	29,812
2023-12-04	11,000.00	11,210.00	11,000.00	11,200.00	9,398.36	21,400
2023-12-01	10,860.00	11,150.00	10,860.00	11,040.00	9,264.10	20,592
2023-11-30	10,850.00	10,920.00	10,220.00	10,860.00	9,113.05	28,429
2023-11-29	10,950.00	10,960.00	10,850.00	10,850.00	9,104.66	7,813
2023-11-28	10,870.00	11,070.00	10,840.00	10,950.00	9,188.58	11,814
2023-11-27	10,980.00	11,020.00	10,810.00	10,900.00	9,146.62	17,818
2023-11-24	10,970.00	11,020.00	10,910.00	10,980.00	9,213.75	6,428
2023-11-23	10,930.00	11,030.00	10,860.00	10,970.00	9,205.36	13,545
2023-11-22	10,800.00	10,950.00	10,800.00	10,900.00	9,146.62	10,530
2023-11-21	10,800.00	11,020.00	10,700.00	10,750.00	9,020.75	20,569
2023-11-20	10,680.00	10,840.00	10,550.00	10,800.00	9,062.71	14,692
2023-11-17	10,880.00	10,900.00	10,500.00	10,650.00	8,936.84	22,553
2023-11-16	10,620.00	10,890.00	10,620.00	10,850.00	9,104.66	12,991
2023-11-15	10,440.00	10,720.00	10,440.00	10,690.00	8,970.40	22,971
2023-11-14	10,310.00	10,540.00	10,310.00	10,450.00	8,769.01	24,826
2023-11-13	10,310.00	10,590.00	10,310.00	10,420.00	8,743.83	10,924
2023-11-10	10,510.00	10,650.00	10,300.00	10,330.00	8,668.31	24,417
2023-11-09	10,290.00	10,610.00	10,220.00	10,530.00	8,836.14	42,727
2023-11-08	10,230.00	10,490.00	10,170.00	10,290.00	8,634.75	17,610
2023-11-07	10,260.00	10,270.00	9,970.00	10,230.00	8,584.40	19,617
2023-11-06	10,260.00	10,370.00	10,110.00	10,240.00	8,592.79	15,501
2023-11-03	10,800.00	10,800.00	9,950.00	10,170.00	8,534.05	16,378
2023-11-02	9,990.00	10,050.00	9,910.00	9,950.00	8,349.44	19,740
2023-11-01	10,100.00	10,100.00	9,990.00	9,990.00	8,383.00	5,231

← NewerPage 12 of 21 · 1,224 trading daysOlder →

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.