ME2ZEN Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-17	17,650.00	17,850.00	17,100.00	17,600.00	13,657.96	53,023
2022-02-16	17,500.00	17,700.00	17,300.00	17,500.00	13,580.36	55,564
2022-02-15	17,400.00	17,700.00	17,100.00	17,150.00	13,308.75	55,344
2022-02-14	18,050.00	18,050.00	17,200.00	17,400.00	13,502.76	130,198
2022-02-11	18,200.00	18,400.00	18,050.00	18,100.00	14,045.97	38,867
2022-02-10	18,650.00	18,650.00	18,150.00	18,200.00	14,123.58	59,782
2022-02-09	18,400.00	18,600.00	18,300.00	18,300.00	14,201.18	95,931
2022-02-08	18,750.00	18,750.00	18,750.00	18,750.00	14,550.39	0
2022-02-07	19,050.00	19,200.00	18,550.00	18,750.00	14,550.39	51,846
2022-02-04	18,550.00	19,150.00	18,550.00	19,000.00	14,744.39	65,666
2022-02-03	18,600.00	19,750.00	18,450.00	18,500.00	14,356.38	154,512
2022-01-28	17,950.00	18,550.00	17,550.00	18,500.00	14,356.38	61,825
2022-01-27	18,900.00	19,100.00	17,800.00	17,950.00	13,929.57	104,641
2022-01-26	18,700.00	18,700.00	18,700.00	18,700.00	14,511.59	0
2022-01-25	19,300.00	19,400.00	18,600.00	18,700.00	14,511.59	92,850
2022-01-24	20,000.00	20,000.00	19,100.00	19,250.00	14,938.40	88,212
2022-01-21	20,200.00	20,500.00	19,950.00	20,100.00	15,598.02	31,051
2022-01-20	20,150.00	20,350.00	19,950.00	20,350.00	15,792.02	25,576
2022-01-19	19,750.00	20,200.00	19,750.00	20,000.00	15,520.41	56,358
2022-01-18	20,500.00	20,550.00	19,900.00	20,000.00	15,520.41	89,426
2022-01-17	20,700.00	20,700.00	20,200.00	20,500.00	15,908.42	88,339
2022-01-14	20,800.00	20,900.00	20,450.00	20,600.00	15,986.03	52,511
2022-01-13	21,050.00	21,050.00	20,750.00	20,800.00	16,141.23	41,427
2022-01-12	20,800.00	21,100.00	20,750.00	21,050.00	16,335.23	36,499
2022-01-11	21,150.00	21,200.00	20,700.00	20,750.00	16,102.43	48,220
2022-01-10	21,500.00	21,600.00	20,950.00	21,050.00	16,335.23	59,198
2022-01-07	21,550.00	21,850.00	21,450.00	21,600.00	16,762.05	70,233
2022-01-06	21,550.00	22,000.00	21,250.00	21,450.00	16,645.64	110,126
2022-01-05	22,450.00	22,500.00	21,750.00	21,950.00	17,033.65	157,374
2022-01-04	22,800.00	22,950.00	22,450.00	22,500.00	17,460.46	105,087
2021-12-30	23,150.00	23,800.00	23,150.00	23,450.00	18,197.68	186,839
2021-12-29	22,800.00	23,050.00	22,700.00	22,900.00	17,770.87	121,716
2021-12-28	23,700.00	23,850.00	23,400.00	23,550.00	17,541.95	228,491
2021-12-27	23,850.00	23,950.00	23,600.00	23,700.00	17,653.68	107,799
2021-12-24	23,350.00	23,700.00	23,300.00	23,700.00	17,653.68	110,619
2021-12-23	23,250.00	23,700.00	23,000.00	23,300.00	17,355.73	85,330
2021-12-22	23,150.00	23,700.00	23,100.00	23,250.00	17,318.48	52,422
2021-12-21	23,000.00	23,250.00	22,850.00	23,050.00	17,169.51	56,663
2021-12-20	23,250.00	23,500.00	22,950.00	22,950.00	17,095.02	77,513
2021-12-17	23,450.00	23,650.00	23,250.00	23,450.00	17,467.46	62,945
2021-12-16	23,700.00	23,850.00	23,300.00	23,550.00	17,541.95	109,179
2021-12-15	22,850.00	23,650.00	22,800.00	23,650.00	17,616.43	121,064
2021-12-14	22,850.00	23,100.00	22,450.00	22,750.00	16,946.04	69,144
2021-12-13	23,000.00	23,050.00	22,650.00	22,700.00	16,908.80	81,260
2021-12-10	23,050.00	23,300.00	22,950.00	23,000.00	17,132.26	74,050
2021-12-09	23,150.00	23,500.00	23,050.00	23,300.00	17,355.73	54,933
2021-12-08	23,350.00	23,350.00	23,000.00	23,000.00	17,132.26	63,109
2021-12-07	23,250.00	23,250.00	22,800.00	23,000.00	17,132.26	74,789
2021-12-06	22,650.00	23,200.00	22,450.00	23,050.00	17,169.51	81,912
2021-12-03	22,550.00	22,950.00	22,500.00	22,900.00	17,057.77	78,817
2021-12-02	22,500.00	22,850.00	22,250.00	22,450.00	16,722.58	73,273
2021-12-01	22,600.00	22,850.00	22,050.00	22,800.00	16,983.29	82,137
2021-11-30	23,150.00	23,550.00	22,200.00	22,250.00	16,573.60	269,573
2021-11-29	22,300.00	23,200.00	22,300.00	22,850.00	17,020.53	185,597
2021-11-26	24,050.00	24,050.00	22,900.00	23,050.00	17,169.51	312,789
2021-11-25	23,000.00	23,850.00	22,800.00	23,050.00	17,169.51	243,829
2021-11-24	22,700.00	23,300.00	22,500.00	22,750.00	16,946.04	157,537
2021-11-23	23,300.00	23,600.00	22,550.00	22,800.00	16,983.29	189,009
2021-11-22	25,700.00	25,750.00	23,400.00	23,400.00	17,430.21	400,091
2021-11-19	24,850.00	25,150.00	24,400.00	25,150.00	18,733.76	220,150

← NewerPage 20 of 21 · 1,226 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.