ME2ZEN Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	10,440.00	10,810.00	10,100.00	10,550.00	8,852.92	17,848
2023-07-31	10,500.00	10,550.00	10,240.00	10,440.00	8,760.62	13,231
2023-07-28	10,000.00	10,450.00	9,900.00	10,450.00	8,769.01	25,015
2023-07-27	9,780.00	10,200.00	9,780.00	10,000.00	8,391.39	19,164
2023-07-26	10,080.00	10,240.00	9,710.00	9,950.00	8,349.44	92,995
2023-07-25	10,500.00	10,500.00	10,070.00	10,240.00	8,592.79	44,006
2023-07-24	10,610.00	10,670.00	10,250.00	10,500.00	8,810.96	30,576
2023-07-21	10,710.00	10,720.00	10,470.00	10,680.00	8,962.01	14,517
2023-07-20	10,560.00	10,800.00	10,550.00	10,680.00	8,962.01	9,460
2023-07-19	10,870.00	10,970.00	10,640.00	10,670.00	8,953.62	12,228
2023-07-18	11,060.00	11,140.00	10,830.00	10,970.00	9,205.36	14,061
2023-07-17	11,190.00	11,200.00	10,500.00	11,110.00	9,322.84	20,534
2023-07-14	11,210.00	11,350.00	11,020.00	11,190.00	9,389.97	26,271
2023-07-13	10,920.00	11,220.00	10,920.00	11,190.00	9,389.97	28,217
2023-07-12	10,560.00	10,960.00	10,560.00	10,920.00	9,163.40	36,407
2023-07-11	10,250.00	10,610.00	10,240.00	10,560.00	8,861.31	19,502
2023-07-10	10,250.00	10,620.00	10,000.00	10,250.00	8,601.18	17,763
2023-07-07	10,400.00	10,400.00	10,150.00	10,250.00	8,601.18	15,880
2023-07-06	10,590.00	10,590.00	10,310.00	10,400.00	8,727.05	21,475
2023-07-05	10,460.00	10,590.00	10,380.00	10,590.00	8,886.49	15,901
2023-07-04	10,600.00	10,600.00	10,410.00	10,460.00	8,777.40	18,319
2023-07-03	10,410.00	10,560.00	10,390.00	10,490.00	8,802.57	12,675
2023-06-30	10,430.00	10,480.00	10,090.00	10,410.00	8,735.44	32,466
2023-06-29	10,850.00	10,850.00	10,360.00	10,520.00	8,827.75	32,950
2023-06-28	10,990.00	11,030.00	10,750.00	10,760.00	9,029.14	22,447
2023-06-27	11,000.00	11,000.00	10,900.00	10,990.00	9,222.14	14,594
2023-06-26	11,060.00	11,060.00	10,860.00	11,000.00	9,230.53	12,704
2023-06-23	11,200.00	11,200.00	10,960.00	11,060.00	9,280.88	22,350
2023-06-22	10,930.00	11,100.00	10,930.00	11,070.00	9,289.27	8,622
2023-06-21	10,950.00	11,150.00	10,940.00	11,070.00	9,289.27	22,455
2023-06-20	11,110.00	11,280.00	11,080.00	11,080.00	9,297.67	15,652
2023-06-19	11,470.00	11,490.00	10,940.00	11,110.00	9,322.84	86,883
2023-06-16	11,700.00	11,730.00	11,440.00	11,490.00	9,641.71	29,154
2023-06-15	11,910.00	12,050.00	11,620.00	11,690.00	9,809.54	20,941
2023-06-14	12,110.00	12,170.00	11,910.00	11,930.00	10,010.93	17,815
2023-06-13	12,140.00	12,270.00	12,030.00	12,110.00	10,161.98	9,516
2023-06-12	12,300.00	12,300.00	12,130.00	12,140.00	10,187.15	9,226
2023-06-09	12,160.00	12,300.00	12,160.00	12,250.00	10,279.46	16,858
2023-06-08	12,000.00	12,290.00	12,000.00	12,100.00	10,153.59	8,242
2023-06-07	12,000.00	12,090.00	11,950.00	12,010.00	10,078.06	10,035
2023-06-05	11,950.00	12,190.00	11,950.00	12,030.00	10,094.85	7,670
2023-06-02	12,150.00	12,160.00	12,070.00	12,070.00	10,128.41	6,771
2023-06-01	12,200.00	12,270.00	12,060.00	12,100.00	10,153.59	6,261
2023-05-31	12,030.00	12,650.00	11,970.00	12,150.00	10,195.54	20,034
2023-05-30	12,070.00	12,100.00	11,960.00	12,030.00	10,094.85	9,528
2023-05-26	12,080.00	12,080.00	12,000.00	12,070.00	10,128.41	7,985
2023-05-25	12,130.00	12,160.00	12,010.00	12,080.00	10,136.80	9,769
2023-05-24	12,050.00	12,140.00	12,040.00	12,130.00	10,178.76	7,855
2023-05-23	12,070.00	12,190.00	12,050.00	12,130.00	10,178.76	11,413
2023-05-22	12,010.00	12,190.00	12,000.00	12,180.00	10,220.72	14,357
2023-05-19	11,930.00	12,060.00	11,930.00	12,000.00	10,069.67	12,891
2023-05-18	12,080.00	12,080.00	11,900.00	12,000.00	10,069.67	15,913
2023-05-17	11,950.00	12,080.00	11,850.00	12,010.00	10,078.06	13,374
2023-05-16	11,900.00	12,070.00	11,870.00	11,900.00	9,985.76	11,326
2023-05-15	12,730.00	12,740.00	11,860.00	11,900.00	9,985.76	55,202
2023-05-12	13,480.00	13,480.00	12,310.00	12,750.00	10,699.03	64,084
2023-05-11	13,730.00	13,750.00	13,520.00	13,520.00	11,345.17	41,767
2023-05-10	13,570.00	13,710.00	13,480.00	13,660.00	11,462.65	37,337
2023-05-09	13,610.00	13,640.00	13,480.00	13,570.00	11,387.12	43,889
2023-05-08	13,690.00	13,690.00	13,440.00	13,610.00	11,420.69	54,398

← NewerPage 14 of 21 · 1,225 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.