ME2ZEN Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	10,180.00	10,230.00	9,910.00	10,100.00	8,475.31	8,753
2023-10-30	10,200.00	10,200.00	10,080.00	10,180.00	8,542.44	10,821
2023-10-27	9,970.00	10,170.00	9,890.00	10,120.00	8,492.09	10,926
2023-10-26	10,060.00	10,290.00	9,950.00	10,100.00	8,475.31	14,100
2023-10-25	10,300.00	10,420.00	10,190.00	10,300.00	8,643.14	12,709
2023-10-24	10,410.00	10,610.00	9,650.00	10,300.00	8,643.14	50,378
2023-10-23	10,440.00	10,790.00	10,390.00	10,410.00	8,735.44	13,992
2023-10-20	10,840.00	11,030.00	10,700.00	10,790.00	9,054.31	22,880
2023-10-19	10,700.00	11,080.00	10,590.00	11,050.00	9,272.49	29,224
2023-10-18	10,770.00	11,020.00	10,680.00	10,690.00	8,970.40	23,416
2023-10-17	10,740.00	11,070.00	10,700.00	10,860.00	9,113.05	18,518
2023-10-16	10,830.00	10,860.00	10,630.00	10,830.00	9,087.88	4,214
2023-10-13	10,780.00	10,850.00	10,620.00	10,820.00	9,079.49	10,557
2023-10-12	10,760.00	10,960.00	10,760.00	10,800.00	9,062.71	6,178
2023-10-11	10,410.00	10,770.00	10,410.00	10,760.00	9,029.14	11,313
2023-10-10	10,490.00	10,700.00	10,400.00	10,460.00	8,777.40	15,902
2023-10-06	10,580.00	10,840.00	10,550.00	10,570.00	8,869.70	12,244
2023-10-05	10,600.00	10,720.00	10,500.00	10,630.00	8,920.05	7,109
2023-10-04	10,530.00	10,720.00	10,460.00	10,600.00	8,894.88	23,739
2023-09-27	10,560.00	10,700.00	10,410.00	10,700.00	8,978.79	12,304
2023-09-26	10,710.00	10,840.00	10,560.00	10,580.00	8,878.10	22,097
2023-09-25	10,800.00	10,840.00	10,690.00	10,830.00	9,087.88	16,733
2023-09-22	11,000.00	11,000.00	10,790.00	10,840.00	9,096.27	18,547
2023-09-21	11,040.00	11,290.00	10,950.00	11,100.00	9,314.45	18,927
2023-09-20	11,090.00	11,310.00	11,070.00	11,230.00	9,423.54	12,553
2023-09-19	11,290.00	11,290.00	11,040.00	11,170.00	9,373.19	12,581
2023-09-18	11,310.00	11,350.00	11,100.00	11,200.00	9,398.36	17,006
2023-09-15	11,280.00	11,390.00	11,200.00	11,320.00	9,499.06	9,380
2023-09-14	11,390.00	11,480.00	11,330.00	11,360.00	9,532.62	15,031
2023-09-13	11,430.00	11,480.00	11,320.00	11,410.00	9,574.58	9,669
2023-09-12	11,130.00	11,530.00	11,130.00	11,480.00	9,633.32	33,939
2023-09-11	11,290.00	11,290.00	11,000.00	11,210.00	9,406.75	20,974
2023-09-08	11,110.00	11,370.00	11,110.00	11,270.00	9,457.10	9,701
2023-09-07	10,830.00	11,700.00	10,830.00	11,170.00	9,373.19	29,753
2023-09-06	11,230.00	11,240.00	10,850.00	10,950.00	9,188.58	24,859
2023-09-05	11,230.00	11,320.00	11,140.00	11,210.00	9,406.75	19,811
2023-09-04	11,210.00	11,250.00	10,920.00	11,210.00	9,406.75	23,100
2023-09-01	11,050.00	11,130.00	10,940.00	11,100.00	9,314.45	20,654
2023-08-31	10,970.00	11,110.00	10,900.00	11,050.00	9,272.49	28,858
2023-08-30	10,950.00	11,060.00	10,900.00	11,020.00	9,247.32	46,413
2023-08-29	11,060.00	11,080.00	10,760.00	10,890.00	9,138.23	55,550
2023-08-28	10,380.00	10,870.00	10,380.00	10,760.00	9,029.14	27,522
2023-08-25	10,420.00	10,810.00	10,300.00	10,410.00	8,735.44	66,170
2023-08-24	10,620.00	10,700.00	10,290.00	10,340.00	8,676.70	58,996
2023-08-23	10,830.00	10,830.00	10,560.00	10,700.00	8,978.79	32,080
2023-08-22	11,420.00	11,420.00	10,810.00	10,830.00	9,087.88	53,578
2023-08-21	12,500.00	12,500.00	11,110.00	11,290.00	9,473.88	97,965
2023-08-18	10,710.00	11,400.00	10,710.00	11,380.00	9,549.41	30,914
2023-08-17	10,810.00	11,160.00	10,810.00	11,050.00	9,272.49	19,840
2023-08-16	11,200.00	11,430.00	10,850.00	11,060.00	9,280.88	36,321
2023-08-14	11,550.00	11,560.00	11,350.00	11,350.00	9,524.23	17,231
2023-08-11	11,670.00	11,670.00	11,340.00	11,400.00	9,566.19	25,224
2023-08-10	10,970.00	11,460.00	10,860.00	11,400.00	9,566.19	48,159
2023-08-09	10,980.00	11,000.00	10,810.00	10,930.00	9,171.79	6,474
2023-08-08	10,900.00	11,000.00	10,790.00	10,980.00	9,213.75	6,924
2023-08-07	10,960.00	11,070.00	10,800.00	10,950.00	9,188.58	12,199
2023-08-04	10,800.00	10,950.00	10,530.00	10,810.00	9,071.10	17,133
2023-08-03	10,700.00	11,060.00	10,600.00	10,740.00	9,012.36	11,245
2023-08-02	10,550.00	10,890.00	10,490.00	10,840.00	9,096.27	18,696
2023-08-01	10,440.00	10,810.00	10,100.00	10,550.00	8,852.92	17,848

← NewerPage 13 of 21 · 1,221 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.