ME2ZEN Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-10	14,100.00	14,800.00	14,000.00	14,350.00	11,963.12	32,447
2022-11-09	14,200.00	14,350.00	14,150.00	14,200.00	11,838.07	22,495
2022-11-08	14,050.00	14,350.00	14,050.00	14,200.00	11,838.07	36,910
2022-11-07	13,700.00	14,100.00	13,700.00	13,900.00	11,587.97	20,907
2022-11-04	14,000.00	14,250.00	13,500.00	13,800.00	11,504.60	45,044
2022-11-03	14,100.00	14,300.00	13,750.00	14,100.00	11,754.70	17,879
2022-11-02	14,300.00	14,500.00	14,000.00	14,300.00	11,921.44	23,417
2022-11-01	14,250.00	14,300.00	14,100.00	14,300.00	11,921.44	8,646
2022-10-31	14,200.00	14,300.00	14,000.00	14,100.00	11,754.70	19,586
2022-10-28	14,200.00	14,250.00	14,000.00	14,050.00	11,713.02	14,899
2022-10-27	14,050.00	14,250.00	13,800.00	14,200.00	11,838.07	20,456
2022-10-26	14,050.00	14,100.00	13,750.00	13,900.00	11,587.97	14,506
2022-10-25	13,800.00	14,250.00	13,700.00	13,900.00	11,587.97	15,714
2022-10-24	13,750.00	14,000.00	13,750.00	13,750.00	11,462.92	14,212
2022-10-21	13,750.00	13,900.00	13,400.00	13,550.00	11,296.19	25,512
2022-10-20	14,050.00	14,150.00	13,600.00	13,950.00	11,629.65	19,636
2022-10-19	14,400.00	14,400.00	13,950.00	14,000.00	11,671.34	38,029
2022-10-18	14,100.00	14,500.00	13,800.00	14,200.00	11,838.07	23,472
2022-10-17	13,500.00	14,350.00	13,100.00	13,800.00	11,504.60	64,821
2022-10-14	13,250.00	13,750.00	13,250.00	13,650.00	11,379.55	54,375
2022-10-13	13,700.00	13,750.00	12,950.00	13,150.00	10,962.72	43,096
2022-10-12	13,400.00	13,800.00	13,200.00	13,700.00	11,421.24	22,134
2022-10-11	13,850.00	14,000.00	13,450.00	13,550.00	11,296.19	37,185
2022-10-07	14,350.00	14,550.00	14,050.00	14,150.00	11,796.39	32,006
2022-10-06	14,100.00	14,500.00	14,100.00	14,350.00	11,963.12	10,265
2022-10-05	14,650.00	14,700.00	14,000.00	14,050.00	11,713.02	24,966
2022-10-04	14,350.00	14,700.00	14,350.00	14,450.00	12,046.49	23,392
2022-09-30	13,850.00	14,400.00	13,800.00	14,250.00	11,879.75	18,614
2022-09-29	14,450.00	14,500.00	14,100.00	14,100.00	11,754.70	20,971
2022-09-28	14,800.00	14,900.00	13,950.00	14,050.00	11,713.02	50,280
2022-09-27	14,650.00	15,000.00	14,450.00	14,750.00	12,296.59	33,323
2022-09-26	15,100.00	15,300.00	14,400.00	14,650.00	12,213.22	63,797
2022-09-23	15,800.00	15,950.00	15,100.00	15,450.00	12,880.15	53,296
2022-09-22	15,850.00	16,300.00	15,650.00	15,900.00	13,255.30	39,960
2022-09-21	16,200.00	16,550.00	16,100.00	16,250.00	13,547.09	17,963
2022-09-20	16,300.00	16,600.00	16,300.00	16,500.00	13,755.50	23,201
2022-09-19	17,000.00	17,100.00	16,300.00	16,300.00	13,588.77	50,074
2022-09-16	17,050.00	17,200.00	16,700.00	17,000.00	14,172.34	22,676
2022-09-15	17,550.00	17,650.00	17,000.00	17,250.00	14,380.75	65,399
2022-09-14	17,300.00	17,800.00	17,250.00	17,500.00	14,589.17	39,720
2022-09-13	17,950.00	18,100.00	17,800.00	17,950.00	14,964.32	52,312
2022-09-08	18,100.00	18,200.00	17,750.00	17,900.00	14,922.64	54,359
2022-09-07	18,550.00	18,550.00	17,750.00	17,950.00	14,964.32	71,835
2022-09-06	18,100.00	18,900.00	17,950.00	18,550.00	15,464.52	87,758
2022-09-05	17,700.00	18,150.00	17,700.00	18,000.00	15,006.00	52,542
2022-09-02	17,850.00	18,100.00	17,500.00	17,700.00	14,755.90	49,096
2022-09-01	18,350.00	18,350.00	17,600.00	17,800.00	14,839.27	51,112
2022-08-31	18,000.00	18,600.00	17,750.00	18,250.00	15,214.42	35,848
2022-08-30	17,550.00	18,200.00	17,550.00	18,050.00	15,047.69	54,481
2022-08-29	17,200.00	17,850.00	17,100.00	17,600.00	14,672.54	61,664
2022-08-26	18,300.00	18,550.00	17,800.00	17,950.00	14,964.32	85,742
2022-08-25	17,550.00	18,150.00	17,450.00	18,150.00	15,131.05	112,611
2022-08-24	18,300.00	18,300.00	17,400.00	17,500.00	14,589.17	158,211
2022-08-23	18,600.00	18,750.00	17,850.00	18,100.00	15,089.37	221,388
2022-08-22	18,550.00	19,550.00	18,550.00	19,000.00	15,839.67	271,128
2022-08-19	18,900.00	19,750.00	18,550.00	18,550.00	15,464.52	475,841
2022-08-18	19,750.00	20,350.00	18,200.00	18,900.00	15,756.30	1,918,055
2022-08-17	16,150.00	20,950.00	15,900.00	20,750.00	17,298.59	3,296,798
2022-08-16	16,050.00	16,250.00	15,900.00	16,150.00	13,463.72	11,511
2022-08-12	15,850.00	16,050.00	15,750.00	16,050.00	13,380.35	13,726

← NewerPage 17 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.