ME2ZEN Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	13,270.00	13,800.00	13,270.00	13,570.00	11,387.12	24,888
2023-02-06	13,400.00	13,530.00	13,230.00	13,400.00	11,244.47	15,398
2023-02-03	13,200.00	13,680.00	13,170.00	13,400.00	11,244.47	68
2023-02-02	12,970.00	13,050.00	12,880.00	13,040.00	10,942.38	28
2023-02-01	12,840.00	12,900.00	12,770.00	12,870.00	10,799.72	152
2023-01-31	12,880.00	12,980.00	12,780.00	12,840.00	10,774.55	87
2023-01-30	12,900.00	13,060.00	12,880.00	12,930.00	10,850.07	10,710
2023-01-27	12,900.00	13,080.00	12,860.00	13,000.00	10,908.81	20,565
2023-01-26	12,770.00	12,970.00	12,770.00	12,900.00	10,824.90	452
2023-01-25	12,860.00	12,950.00	12,780.00	12,820.00	10,757.77	30
2023-01-20	12,950.00	12,950.00	12,750.00	12,850.00	10,782.94	7,640
2023-01-19	12,850.00	12,950.00	12,750.00	12,850.00	10,782.94	10,468
2023-01-18	12,950.00	13,050.00	12,850.00	12,900.00	10,824.90	17,661
2023-01-17	13,150.00	13,250.00	12,900.00	12,950.00	10,866.86	27,093
2023-01-16	12,800.00	13,000.00	12,600.00	12,950.00	10,866.86	16,726
2023-01-13	12,850.00	13,050.00	12,600.00	12,700.00	10,657.07	21,089
2023-01-12	12,700.00	12,900.00	12,600.00	12,650.00	10,615.11	11,968
2023-01-11	12,500.00	12,750.00	12,450.00	12,600.00	10,573.16	18,639
2023-01-10	12,550.00	12,650.00	12,350.00	12,450.00	10,447.29	9,417
2023-01-09	12,550.00	12,550.00	12,300.00	12,550.00	10,531.20	9,606
2023-01-06	12,250.00	12,500.00	12,150.00	12,400.00	10,405.33	10,604
2023-01-05	12,550.00	12,600.00	12,250.00	12,400.00	10,405.33	10,485
2023-01-04	11,950.00	12,450.00	11,900.00	12,350.00	10,363.37	14,935
2023-01-03	12,000.00	12,250.00	11,900.00	12,150.00	10,195.54	32,436
2023-01-02	12,500.00	13,000.00	12,150.00	12,150.00	10,195.54	26,039
2022-12-29	13,150.00	13,150.00	12,300.00	12,550.00	10,531.20	60,783
2022-12-28	13,400.00	13,450.00	12,850.00	12,900.00	10,824.90	45,598
2022-12-27	13,550.00	13,900.00	13,500.00	13,800.00	11,504.60	25,469
2022-12-26	13,550.00	13,650.00	13,450.00	13,550.00	11,296.19	24,088
2022-12-23	13,600.00	13,750.00	13,350.00	13,550.00	11,296.19	19,201
2022-12-22	13,450.00	13,700.00	13,200.00	13,700.00	11,421.24	30,869
2022-12-21	13,650.00	13,700.00	13,300.00	13,350.00	11,129.45	46,993
2022-12-20	13,900.00	13,900.00	13,450.00	13,600.00	11,337.87	28,160
2022-12-19	13,900.00	14,050.00	13,800.00	13,900.00	11,587.97	15,393
2022-12-16	13,900.00	14,050.00	13,900.00	14,000.00	11,671.34	16,213
2022-12-15	14,100.00	14,300.00	13,950.00	14,100.00	11,754.70	16,242
2022-12-14	13,950.00	14,150.00	13,900.00	14,100.00	11,754.70	22,811
2022-12-13	14,000.00	14,100.00	13,800.00	14,000.00	11,671.34	16,104
2022-12-12	13,950.00	14,000.00	13,850.00	14,000.00	11,671.34	12,551
2022-12-09	13,950.00	14,100.00	13,850.00	13,950.00	11,629.65	16,224
2022-12-08	14,000.00	14,000.00	13,750.00	13,900.00	11,587.97	10,368
2022-12-07	13,850.00	14,000.00	13,750.00	13,950.00	11,629.65	12,950
2022-12-06	14,100.00	14,100.00	13,900.00	14,000.00	11,671.34	19,414
2022-12-05	14,200.00	14,300.00	13,700.00	14,100.00	11,754.70	20,167
2022-12-02	14,300.00	14,300.00	14,100.00	14,150.00	11,796.39	15,884
2022-12-01	14,300.00	14,300.00	14,150.00	14,300.00	11,921.44	24,111
2022-11-30	14,250.00	14,250.00	14,100.00	14,150.00	11,796.39	17,708
2022-11-29	14,050.00	14,200.00	14,000.00	14,150.00	11,796.39	8,922
2022-11-28	14,250.00	14,300.00	14,000.00	14,050.00	11,713.02	13,804
2022-11-25	14,400.00	14,550.00	14,200.00	14,250.00	11,879.75	17,642
2022-11-24	14,400.00	14,600.00	14,350.00	14,550.00	12,129.85	22,456
2022-11-23	14,200.00	14,450.00	14,100.00	14,450.00	12,046.49	9,940
2022-11-22	13,850.00	14,200.00	13,850.00	14,200.00	11,838.07	8,593
2022-11-21	14,350.00	14,450.00	13,900.00	14,000.00	11,671.34	27,909
2022-11-18	14,500.00	14,650.00	14,300.00	14,300.00	11,921.44	23,764
2022-11-17	14,600.00	14,650.00	14,350.00	14,450.00	12,046.49	17,983
2022-11-16	14,550.00	14,650.00	14,300.00	14,600.00	12,171.54	21,984
2022-11-15	14,450.00	14,550.00	14,100.00	14,450.00	12,046.49	32,513
2022-11-14	14,750.00	14,750.00	14,300.00	14,450.00	12,046.49	31,349
2022-11-11	14,800.00	14,850.00	14,500.00	14,750.00	12,296.59	33,371

← NewerPage 16 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.