ME2ZEN Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	13,480.00	13,650.00	13,340.00	13,610.00	11,420.69	44,963
2023-05-03	13,250.00	13,580.00	13,110.00	13,520.00	11,345.17	44,536
2023-05-02	13,170.00	13,250.00	13,000.00	13,240.00	11,110.21	57,373
2023-04-28	13,410.00	13,410.00	13,070.00	13,070.00	10,967.55	46,547
2023-04-27	13,040.00	13,460.00	12,810.00	13,240.00	11,110.21	52,502
2023-04-26	12,970.00	13,120.00	12,730.00	12,960.00	10,875.25	38,766
2023-04-25	13,030.00	13,190.00	12,780.00	12,910.00	10,833.29	57,603
2023-04-24	12,850.00	13,160.00	12,740.00	13,130.00	11,017.90	25,927
2023-04-21	12,850.00	12,960.00	12,710.00	12,840.00	10,774.55	38,784
2023-04-20	13,010.00	13,050.00	12,810.00	12,930.00	10,850.07	47,034
2023-04-19	13,370.00	13,370.00	12,970.00	12,970.00	10,883.64	38,704
2023-04-18	13,450.00	13,450.00	13,280.00	13,340.00	11,194.12	42,918
2023-04-17	13,380.00	13,530.00	13,260.00	13,390.00	11,236.08	52,457
2023-04-14	13,150.00	13,390.00	13,080.00	13,390.00	11,236.08	45,033
2023-04-13	12,830.00	13,140.00	12,830.00	13,130.00	11,017.90	35,469
2023-04-12	12,830.00	12,970.00	12,710.00	12,910.00	10,833.29	31,484
2023-04-11	12,690.00	12,870.00	12,580.00	12,830.00	10,766.16	24,134
2023-04-10	12,790.00	12,790.00	12,400.00	12,690.00	10,648.68	39,551
2023-04-07	12,600.00	12,740.00	12,520.00	12,700.00	10,657.07	33,600
2023-04-06	12,520.00	12,690.00	12,410.00	12,600.00	10,573.16	38,578
2023-04-05	12,500.00	12,750.00	12,500.00	12,520.00	10,506.03	18,560
2023-04-04	12,400.00	12,680.00	12,300.00	12,600.00	10,573.16	50,496
2023-04-03	12,260.00	12,410.00	12,230.00	12,400.00	10,405.33	33,043
2023-03-31	12,490.00	12,500.00	12,220.00	12,270.00	10,296.24	30,316
2023-03-30	12,150.00	12,500.00	12,040.00	12,490.00	10,480.85	89,154
2023-03-29	12,320.00	12,340.00	11,900.00	12,180.00	10,220.72	65,306
2023-03-28	11,900.00	13,080.00	11,900.00	12,170.00	10,212.33	230,973
2023-03-27	11,400.00	11,410.00	10,960.00	11,180.00	9,381.58	20,656
2023-03-24	11,350.00	11,400.00	11,290.00	11,370.00	9,541.02	16,020
2023-03-23	11,430.00	11,480.00	11,290.00	11,310.00	9,490.67	48,214
2023-03-22	11,700.00	11,760.00	11,430.00	11,500.00	9,650.10	34,284
2023-03-21	11,810.00	11,970.00	11,500.00	11,640.00	9,767.58	32,304
2023-03-20	11,770.00	11,940.00	11,670.00	11,720.00	9,834.71	11,221
2023-03-17	11,560.00	11,820.00	11,550.00	11,770.00	9,876.67	11,967
2023-03-16	11,690.00	11,770.00	11,500.00	11,510.00	9,658.50	16,332
2023-03-15	12,030.00	12,030.00	11,750.00	11,800.00	9,901.85	18,157
2023-03-14	11,790.00	12,300.00	11,500.00	11,850.00	9,943.80	35,430
2023-03-13	12,100.00	12,100.00	11,800.00	11,890.00	9,977.37	26,715
2023-03-10	12,350.00	12,350.00	12,000.00	12,100.00	10,153.59	30,550
2023-03-09	12,350.00	12,550.00	12,250.00	12,350.00	10,363.37	33,151
2023-03-08	12,410.00	12,790.00	12,370.00	12,410.00	10,413.72	17,898
2023-03-07	12,710.00	12,720.00	12,500.00	12,580.00	10,556.37	18,416
2023-03-06	12,310.00	12,790.00	12,310.00	12,690.00	10,648.68	27,599
2023-03-03	12,650.00	12,790.00	12,510.00	12,630.00	10,598.33	20,708
2023-03-02	12,620.00	13,050.00	12,560.00	12,650.00	10,615.11	21,970
2023-02-28	12,460.00	12,880.00	12,400.00	12,740.00	10,690.64	16,101
2023-02-27	12,450.00	12,600.00	12,380.00	12,420.00	10,422.11	13,381
2023-02-24	12,760.00	12,980.00	12,520.00	12,600.00	10,573.16	28,178
2023-02-23	12,750.00	13,040.00	12,730.00	12,810.00	10,749.38	21
2023-02-22	12,810.00	12,900.00	12,690.00	12,780.00	10,724.20	75
2023-02-21	13,190.00	13,190.00	12,920.00	12,970.00	10,883.64	17,275
2023-02-20	13,000.00	13,200.00	12,980.00	13,060.00	10,959.16	167
2023-02-17	13,150.00	13,190.00	12,750.00	13,060.00	10,959.16	22,700
2023-02-16	12,650.00	13,390.00	12,650.00	13,150.00	11,034.68	58,567
2023-02-15	13,100.00	13,100.00	12,810.00	12,860.00	10,791.33	288
2023-02-14	13,080.00	13,190.00	12,970.00	13,050.00	10,950.77	12,474
2023-02-13	13,170.00	13,300.00	13,000.00	13,080.00	10,975.94	16,320
2023-02-10	13,670.00	13,700.00	13,210.00	13,310.00	11,168.95	29,040
2023-02-09	13,690.00	13,740.00	13,410.00	13,670.00	11,471.04	17,327
2023-02-08	13,570.00	13,780.00	13,500.00	13,690.00	11,487.82	142

← NewerPage 15 of 21 · 1,222 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.