ME2ZEN Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-22 | 10,400.00 | 10,450.00 | 9,900.00 | 10,010.00 | 9,391.77 | 62,068 |
| 2025-07-21 | 10,280.00 | 10,460.00 | 10,180.00 | 10,280.00 | 9,645.09 | 21,976 |
| 2025-07-18 | 10,240.00 | 10,390.00 | 10,090.00 | 10,280.00 | 9,645.09 | 29,249 |
| 2025-07-17 | 10,560.00 | 10,790.00 | 10,290.00 | 10,300.00 | 9,663.86 | 67,281 |
| 2025-07-16 | 10,450.00 | 10,740.00 | 10,230.00 | 10,560.00 | 9,907.80 | 64,823 |
| 2025-07-15 | 10,480.00 | 11,000.00 | 10,210.00 | 10,570.00 | 9,917.18 | 145,084 |
| 2025-07-14 | 10,520.00 | 10,870.00 | 10,240.00 | 10,370.00 | 9,729.53 | 80,828 |
| 2025-07-11 | 10,480.00 | 10,950.00 | 10,380.00 | 10,520.00 | 9,870.27 | 106,056 |
| 2025-07-10 | 10,300.00 | 10,460.00 | 10,120.00 | 10,440.00 | 9,795.21 | 57,589 |
| 2025-07-09 | 10,060.00 | 10,460.00 | 10,000.00 | 10,300.00 | 9,663.86 | 92,357 |
| 2025-07-08 | 10,200.00 | 10,390.00 | 9,950.00 | 10,070.00 | 9,448.06 | 77,192 |
| 2025-07-07 | 10,390.00 | 10,760.00 | 10,150.00 | 10,170.00 | 9,541.89 | 136,757 |
| 2025-07-04 | 10,080.00 | 11,280.00 | 9,940.00 | 10,330.00 | 9,692.00 | 1,364,136 |
| 2025-07-03 | 9,970.00 | 10,380.00 | 9,810.00 | 9,960.00 | 9,344.86 | 82,230 |
| 2025-07-02 | 10,090.00 | 10,205.00 | 9,810.00 | 9,980.00 | 9,363.62 | 67,184 |
| 2025-07-01 | 10,120.00 | 10,300.00 | 10,050.00 | 10,160.00 | 9,532.50 | 77,885 |
| 2025-06-30 | 9,860.00 | 10,720.00 | 9,820.00 | 10,070.00 | 9,448.06 | 179,341 |
| 2025-06-27 | 10,060.00 | 10,900.00 | 9,800.00 | 10,020.00 | 9,401.15 | 704,187 |
| 2025-06-26 | 10,800.00 | 10,960.00 | 9,910.00 | 9,990.00 | 9,373.00 | 317,675 |
| 2025-06-25 | 11,160.00 | 11,250.00 | 11,010.00 | 11,070.00 | 10,386.30 | 91,916 |
| 2025-06-24 | 11,670.00 | 11,670.00 | 10,820.00 | 11,300.00 | 10,602.10 | 243,010 |
| 2025-06-23 | 11,500.00 | 12,090.00 | 11,500.00 | 11,600.00 | 10,883.57 | 263,050 |
| 2025-06-20 | 10,810.00 | 13,290.00 | 10,670.00 | 12,220.00 | 11,465.28 | 5,038,419 |
| 2025-06-19 | 10,590.00 | 12,820.00 | 10,560.00 | 10,920.00 | 10,245.57 | 3,758,582 |
| 2025-06-18 | 10,800.00 | 11,160.00 | 10,450.00 | 10,520.00 | 9,870.27 | 648,198 |
| 2025-06-17 | 10,830.00 | 11,250.00 | 10,340.00 | 10,450.00 | 9,804.59 | 367,377 |
| 2025-06-16 | 10,860.00 | 11,920.00 | 10,350.00 | 10,820.00 | 10,151.74 | 1,026,941 |
| 2025-06-13 | 10,710.00 | 12,990.00 | 9,930.00 | 11,000.00 | 10,320.62 | 4,203,866 |
| 2025-06-12 | 8,770.00 | 11,260.00 | 8,730.00 | 10,400.00 | 9,757.68 | 2,262,242 |
| 2025-06-11 | 8,750.00 | 8,890.00 | 8,660.00 | 8,740.00 | 8,200.21 | 26,036 |
| 2025-06-10 | 8,220.00 | 9,050.00 | 8,200.00 | 8,800.00 | 8,256.50 | 299,969 |
| 2025-06-09 | 8,140.00 | 8,230.00 | 8,070.00 | 8,140.00 | 7,637.26 | 17,630 |
| 2025-06-05 | 8,080.00 | 8,140.00 | 8,010.00 | 8,120.00 | 7,618.50 | 12,360 |
| 2025-06-04 | 8,050.00 | 8,090.00 | 8,000.00 | 8,080.00 | 7,580.97 | 13,303 |
| 2025-06-02 | 8,000.00 | 8,060.00 | 7,950.00 | 8,050.00 | 7,552.82 | 5,400 |
| 2025-05-30 | 7,970.00 | 8,020.00 | 7,960.00 | 8,000.00 | 7,505.91 | 7,182 |
| 2025-05-29 | 7,950.00 | 7,970.00 | 7,890.00 | 7,960.00 | 7,468.38 | 9,719 |
| 2025-05-28 | 7,850.00 | 7,920.00 | 7,750.00 | 7,900.00 | 7,412.08 | 17,459 |
| 2025-05-27 | 7,780.00 | 7,880.00 | 7,780.00 | 7,850.00 | 7,365.17 | 1,272 |
| 2025-05-26 | 7,930.00 | 7,960.00 | 7,810.00 | 7,850.00 | 7,365.17 | 3,718 |
| 2025-05-23 | 7,800.00 | 7,940.00 | 7,780.00 | 7,860.00 | 7,374.56 | 5,419 |
| 2025-05-22 | 7,880.00 | 7,890.00 | 7,670.00 | 7,820.00 | 7,337.03 | 7,889 |
| 2025-05-21 | 7,780.00 | 7,890.00 | 7,680.00 | 7,820.00 | 7,337.03 | 4,401 |
| 2025-05-20 | 7,800.00 | 7,850.00 | 7,680.00 | 7,800.00 | 7,318.26 | 7,284 |
| 2025-05-19 | 7,890.00 | 7,890.00 | 7,650.00 | 7,850.00 | 7,365.17 | 5,473 |
| 2025-05-16 | 7,750.00 | 7,870.00 | 7,660.00 | 7,790.00 | 7,308.88 | 6,831 |
| 2025-05-15 | 7,880.00 | 7,880.00 | 7,750.00 | 7,750.00 | 7,271.35 | 8,874 |
| 2025-05-14 | 7,820.00 | 7,900.00 | 7,760.00 | 7,780.00 | 7,299.50 | 3,306 |
| 2025-05-13 | 7,780.00 | 7,890.00 | 7,750.00 | 7,820.00 | 7,337.03 | 12,243 |
| 2025-05-12 | 7,660.00 | 7,760.00 | 7,660.00 | 7,740.00 | 7,261.97 | 5,714 |
| 2025-05-09 | 7,630.00 | 7,700.00 | 7,560.00 | 7,660.00 | 7,186.91 | 4,117 |
| 2025-05-08 | 7,700.00 | 7,700.00 | 7,500.00 | 7,630.00 | 7,158.76 | 8,117 |
| 2025-05-07 | 7,670.00 | 7,700.00 | 7,590.00 | 7,640.00 | 7,168.14 | 5,602 |
| 2025-05-02 | 7,590.00 | 7,660.00 | 7,540.00 | 7,660.00 | 7,186.91 | 4,603 |
| 2025-04-30 | 7,560.00 | 7,660.00 | 7,470.00 | 7,600.00 | 7,130.61 | 12,087 |
| 2025-04-29 | 7,550.00 | 7,630.00 | 7,430.00 | 7,560.00 | 7,093.08 | 6,904 |
| 2025-04-28 | 7,540.00 | 7,640.00 | 7,460.00 | 7,580.00 | 7,111.85 | 11,563 |
| 2025-04-25 | 7,510.00 | 7,570.00 | 7,440.00 | 7,550.00 | 7,083.70 | 5,785 |
| 2025-04-24 | 7,550.00 | 7,550.00 | 7,430.00 | 7,440.00 | 6,980.50 | 11,057 |
| 2025-04-23 | 7,430.00 | 7,500.00 | 7,410.00 | 7,500.00 | 7,036.79 | 3,884 |
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.