ME2ZEN Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	17,500.00	17,850.00	17,350.00	17,850.00	13,851.97	17,504
2022-05-16	17,850.00	18,050.00	17,650.00	17,700.00	13,735.57	15,125
2022-05-13	17,600.00	17,750.00	17,500.00	17,700.00	13,735.57	19,740
2022-05-12	17,950.00	17,950.00	17,250.00	17,550.00	13,619.16	23,026
2022-05-11	18,050.00	18,100.00	17,650.00	17,850.00	13,851.97	11,700
2022-05-10	18,000.00	18,050.00	17,400.00	17,900.00	13,890.77	52,833
2022-05-06	19,350.00	19,350.00	18,750.00	18,850.00	14,627.99	24,377
2022-05-04	19,800.00	19,800.00	19,250.00	19,400.00	15,054.80	20,963
2022-05-03	20,000.00	20,100.00	19,650.00	19,800.00	15,365.21	9,583
2022-05-02	19,900.00	20,150.00	19,600.00	20,100.00	15,598.02	25,585
2022-04-29	19,850.00	20,150.00	19,800.00	19,900.00	15,442.81	41,660
2022-04-28	19,250.00	19,800.00	19,100.00	19,750.00	15,326.41	34,499
2022-04-27	19,150.00	19,450.00	19,000.00	19,250.00	14,938.40	42,502
2022-04-26	19,600.00	19,750.00	19,250.00	19,450.00	15,093.60	45,531
2022-04-25	19,800.00	20,050.00	19,450.00	19,600.00	15,210.00	87,633
2022-04-22	20,550.00	20,600.00	19,900.00	20,100.00	15,598.02	67,944
2022-04-21	20,600.00	20,700.00	20,500.00	20,600.00	15,986.03	32,706
2022-04-20	20,600.00	20,700.00	20,450.00	20,600.00	15,986.03	31,211
2022-04-19	20,700.00	20,800.00	20,500.00	20,650.00	16,024.83	45,678
2022-04-18	20,700.00	20,750.00	20,500.00	20,700.00	16,063.63	26,672
2022-04-15	20,500.00	20,800.00	20,500.00	20,700.00	16,063.63	21,094
2022-04-14	20,500.00	20,800.00	20,450.00	20,700.00	16,063.63	31,235
2022-04-13	20,300.00	20,700.00	20,200.00	20,700.00	16,063.63	30,900
2022-04-12	20,700.00	20,700.00	20,350.00	20,350.00	15,792.02	35,484
2022-04-11	20,400.00	20,950.00	20,250.00	20,750.00	16,102.43	44,484
2022-04-08	20,650.00	20,800.00	20,350.00	20,650.00	16,024.83	38,246
2022-04-07	20,850.00	20,900.00	20,550.00	20,700.00	16,063.63	43,950
2022-04-06	20,500.00	21,350.00	20,400.00	20,950.00	16,257.63	134,344
2022-04-05	20,350.00	20,750.00	20,350.00	20,650.00	16,024.83	51,932
2022-04-04	20,250.00	20,450.00	20,150.00	20,350.00	15,792.02	47,108
2022-04-01	20,300.00	20,450.00	20,050.00	20,300.00	15,753.22	35,722
2022-03-31	19,950.00	20,350.00	19,950.00	20,300.00	15,753.22	45,327
2022-03-30	20,250.00	20,350.00	19,900.00	19,950.00	15,481.61	36,988
2022-03-29	19,900.00	20,200.00	19,900.00	20,150.00	15,636.82	49,501
2022-03-28	19,800.00	19,950.00	19,600.00	19,900.00	15,442.81	39,314
2022-03-25	19,900.00	20,050.00	19,800.00	19,900.00	15,442.81	42,107
2022-03-24	19,800.00	19,900.00	19,650.00	19,900.00	15,442.81	45,178
2022-03-23	19,950.00	20,150.00	19,700.00	19,850.00	15,404.01	58,623
2022-03-22	19,900.00	20,000.00	19,650.00	19,900.00	15,442.81	46,614
2022-03-21	20,150.00	20,150.00	20,150.00	20,150.00	15,636.82	0
2022-03-18	20,100.00	20,250.00	20,000.00	20,150.00	15,636.82	43,521
2022-03-17	19,900.00	20,250.00	19,900.00	20,100.00	15,598.02	63,136
2022-03-16	19,750.00	19,900.00	19,550.00	19,800.00	15,365.21	43,044
2022-03-15	19,700.00	19,700.00	19,700.00	19,700.00	15,287.61	0
2022-03-14	19,600.00	19,800.00	19,300.00	19,700.00	15,287.61	120,190
2022-03-11	18,950.00	19,500.00	18,950.00	19,300.00	14,977.20	78,856
2022-03-10	18,850.00	19,400.00	18,450.00	18,950.00	14,705.59	164,297
2022-03-08	17,200.00	18,900.00	17,150.00	18,400.00	14,278.78	127,595
2022-03-07	18,000.00	18,000.00	17,450.00	17,500.00	13,580.36	38,790
2022-03-04	18,250.00	18,250.00	17,850.00	18,050.00	14,007.17	29,414
2022-03-03	17,950.00	18,500.00	17,950.00	18,300.00	14,201.18	32,247
2022-03-02	17,600.00	18,000.00	17,400.00	17,900.00	13,890.77	36,706
2022-02-28	17,300.00	17,300.00	17,300.00	17,300.00	13,425.16	0
2022-02-25	17,450.00	17,500.00	17,150.00	17,300.00	13,425.16	40,970
2022-02-24	17,600.00	17,650.00	17,000.00	17,200.00	13,347.56	63,575
2022-02-23	17,800.00	17,800.00	17,800.00	17,800.00	13,813.17	0
2022-02-22	17,800.00	17,800.00	17,800.00	17,800.00	13,813.17	0
2022-02-21	17,500.00	17,900.00	17,350.00	17,800.00	13,813.17	26,969
2022-02-18	17,200.00	17,800.00	17,200.00	17,600.00	13,657.96	32,860
2022-02-17	17,650.00	17,850.00	17,100.00	17,600.00	13,657.96	53,023

← NewerPage 19 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.