ME2ZEN Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-11	15,900.00	16,000.00	15,650.00	15,850.00	13,213.62	19,806
2022-08-10	16,000.00	16,000.00	15,750.00	15,750.00	13,130.25	14,730
2022-08-09	16,050.00	16,100.00	15,800.00	16,000.00	13,338.67	20,575
2022-08-08	16,200.00	16,200.00	15,900.00	16,050.00	13,380.35	8,955
2022-08-05	16,000.00	16,250.00	16,000.00	16,200.00	13,505.40	11,133
2022-08-04	15,850.00	16,450.00	15,800.00	16,150.00	13,463.72	36,767
2022-08-03	15,600.00	15,850.00	15,550.00	15,650.00	13,046.89	14,403
2022-08-02	16,050.00	16,150.00	15,500.00	15,600.00	13,005.20	32,302
2022-08-01	16,200.00	16,300.00	16,000.00	16,000.00	13,338.67	25,652
2022-07-29	16,350.00	16,600.00	16,200.00	16,450.00	13,713.82	44,009
2022-07-28	16,550.00	16,750.00	16,400.00	16,500.00	13,755.50	106,659
2022-07-27	17,700.00	17,900.00	17,450.00	17,600.00	13,657.96	95,512
2022-07-26	17,400.00	17,850.00	17,400.00	17,650.00	13,696.76	32,597
2022-07-25	17,750.00	17,850.00	17,550.00	17,600.00	13,657.96	34,055
2022-07-22	17,900.00	18,050.00	17,550.00	17,850.00	13,851.97	53,209
2022-07-21	17,650.00	17,850.00	17,400.00	17,800.00	13,813.17	71,545
2022-07-20	16,800.00	17,500.00	16,800.00	17,450.00	13,541.56	81,361
2022-07-19	16,600.00	16,750.00	16,450.00	16,750.00	12,998.35	9,554
2022-07-18	16,450.00	16,950.00	16,400.00	16,600.00	12,881.94	23,725
2022-07-15	16,600.00	16,600.00	16,250.00	16,400.00	12,726.74	23,055
2022-07-14	16,300.00	16,550.00	16,250.00	16,500.00	12,804.34	30,367
2022-07-13	16,150.00	16,550.00	16,050.00	16,300.00	12,649.14	17,373
2022-07-12	16,300.00	16,350.00	16,000.00	16,200.00	12,571.53	27,887
2022-07-11	16,350.00	16,450.00	16,250.00	16,300.00	12,649.14	20,668
2022-07-08	16,300.00	16,400.00	16,200.00	16,300.00	12,649.14	19,261
2022-07-07	16,300.00	16,350.00	16,050.00	16,200.00	12,571.53	17,348
2022-07-06	16,200.00	16,350.00	16,050.00	16,050.00	12,455.13	20,356
2022-07-05	16,000.00	16,350.00	16,000.00	16,200.00	12,571.53	24,525
2022-07-04	16,150.00	16,150.00	15,700.00	16,000.00	12,416.33	18,614
2022-07-01	16,350.00	16,600.00	15,800.00	15,950.00	12,377.53	40,622
2022-06-30	16,800.00	16,800.00	16,450.00	16,550.00	12,843.14	20,711
2022-06-29	16,500.00	16,850.00	16,350.00	16,800.00	13,037.15	38,920
2022-06-28	16,550.00	16,850.00	16,350.00	16,700.00	12,959.54	88,766
2022-06-27	16,000.00	16,550.00	15,900.00	16,200.00	12,571.53	102,398
2022-06-24	16,150.00	16,350.00	15,550.00	15,900.00	12,338.73	106,366
2022-06-23	14,150.00	17,000.00	13,600.00	16,050.00	12,455.13	519,295
2022-06-22	14,950.00	15,050.00	14,300.00	14,300.00	11,097.10	41,450
2022-06-21	14,700.00	15,100.00	14,700.00	15,000.00	11,640.31	20,840
2022-06-20	15,400.00	15,950.00	14,500.00	14,850.00	11,523.91	42,939
2022-06-17	15,300.00	15,500.00	14,950.00	15,500.00	12,028.32	31,736
2022-06-16	15,600.00	16,150.00	15,400.00	15,650.00	12,144.72	29,033
2022-06-15	15,600.00	16,100.00	15,350.00	15,550.00	12,067.12	50,439
2022-06-14	15,900.00	16,250.00	15,600.00	15,800.00	12,261.13	46,476
2022-06-13	16,650.00	16,650.00	16,250.00	16,250.00	12,610.34	28,692
2022-06-10	17,100.00	17,100.00	16,800.00	16,900.00	13,114.75	28,928
2022-06-09	17,400.00	17,400.00	17,050.00	17,150.00	13,308.75	15,165
2022-06-08	17,500.00	17,550.00	17,200.00	17,450.00	13,541.56	20,125
2022-06-07	17,600.00	17,700.00	17,250.00	17,500.00	13,580.36	22,972
2022-06-03	17,650.00	17,700.00	17,350.00	17,600.00	13,657.96	23,822
2022-06-02	17,700.00	17,750.00	17,350.00	17,550.00	13,619.16	18,271
2022-05-31	17,450.00	17,950.00	17,450.00	17,550.00	13,619.16	53,275
2022-05-30	17,000.00	17,200.00	16,850.00	17,150.00	13,308.75	23,570
2022-05-27	17,000.00	17,250.00	16,650.00	16,900.00	13,114.75	18,886
2022-05-26	16,650.00	17,300.00	16,600.00	16,900.00	13,114.75	34,747
2022-05-25	16,700.00	16,800.00	16,500.00	16,700.00	12,959.54	24,495
2022-05-24	17,200.00	17,200.00	16,600.00	16,700.00	12,959.54	43,234
2022-05-23	17,400.00	17,400.00	17,000.00	17,200.00	13,347.56	19,902
2022-05-20	17,400.00	17,500.00	17,150.00	17,200.00	13,347.56	35,302
2022-05-19	17,500.00	17,550.00	16,500.00	17,400.00	13,502.76	20,887
2022-05-18	17,850.00	18,050.00	17,700.00	17,950.00	13,929.57	11,036

← NewerPage 18 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.