ME2ZEN Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 7,430.00 | 7,500.00 | 7,410.00 | 7,500.00 | 7,036.79 | 3,884 |
| 2025-04-22 | 7,460.00 | 7,500.00 | 7,280.00 | 7,430.00 | 6,971.11 | 8,963 |
| 2025-04-21 | 7,490.00 | 7,590.00 | 7,410.00 | 7,460.00 | 6,999.26 | 10,173 |
| 2025-04-18 | 7,520.00 | 7,550.00 | 7,410.00 | 7,490.00 | 7,027.41 | 13,504 |
| 2025-04-17 | 7,340.00 | 7,510.00 | 7,300.00 | 7,470.00 | 7,008.64 | 16,969 |
| 2025-04-16 | 7,180.00 | 7,400.00 | 7,180.00 | 7,340.00 | 6,886.67 | 18,917 |
| 2025-04-15 | 7,330.00 | 7,330.00 | 7,170.00 | 7,230.00 | 6,783.46 | 9,006 |
| 2025-04-14 | 7,230.00 | 7,260.00 | 6,860.00 | 7,170.00 | 6,727.17 | 13,456 |
| 2025-04-11 | 6,890.00 | 7,490.00 | 6,800.00 | 7,230.00 | 6,783.46 | 33,394 |
| 2025-04-10 | 6,930.00 | 6,940.00 | 6,800.00 | 6,890.00 | 6,464.46 | 5,585 |
| 2025-04-09 | 6,990.00 | 6,990.00 | 6,690.00 | 6,720.00 | 6,304.96 | 13,759 |
| 2025-04-08 | 6,860.00 | 7,080.00 | 6,830.00 | 6,900.00 | 6,473.85 | 13,121 |
| 2025-04-07 | 7,050.00 | 7,170.00 | 6,810.00 | 6,900.00 | 6,473.85 | 21,895 |
| 2025-04-04 | 7,150.00 | 7,440.00 | 7,010.00 | 7,180.00 | 6,736.55 | 20,293 |
| 2025-04-03 | 7,270.00 | 7,490.00 | 7,100.00 | 7,180.00 | 6,736.55 | 13,414 |
| 2025-04-02 | 7,310.00 | 7,410.00 | 7,220.00 | 7,320.00 | 6,867.91 | 10,597 |
| 2025-04-01 | 7,280.00 | 7,320.00 | 7,120.00 | 7,310.00 | 6,858.52 | 8,141 |
| 2025-03-31 | 7,100.00 | 7,290.00 | 7,090.00 | 7,110.00 | 6,670.88 | 19,479 |
| 2025-03-28 | 7,420.00 | 7,500.00 | 7,230.00 | 7,300.00 | 6,849.14 | 10,301 |
| 2025-03-27 | 7,490.00 | 7,490.00 | 7,350.00 | 7,400.00 | 6,942.97 | 20,266 |
| 2025-03-26 | 7,590.00 | 7,590.00 | 7,430.00 | 7,500.00 | 7,036.79 | 10,759 |
| 2025-03-25 | 7,530.00 | 7,590.00 | 7,470.00 | 7,500.00 | 7,036.79 | 22,131 |
| 2025-03-24 | 7,640.00 | 7,690.00 | 7,520.00 | 7,590.00 | 7,121.23 | 17,796 |
| 2025-03-21 | 7,770.00 | 7,770.00 | 7,600.00 | 7,640.00 | 7,168.14 | 13,158 |
| 2025-03-20 | 7,720.00 | 7,800.00 | 7,640.00 | 7,690.00 | 7,215.05 | 7,415 |
| 2025-03-19 | 7,750.00 | 7,800.00 | 7,650.00 | 7,700.00 | 7,224.44 | 9,070 |
| 2025-03-18 | 7,740.00 | 7,800.00 | 7,700.00 | 7,750.00 | 7,271.35 | 5,500 |
| 2025-03-17 | 7,750.00 | 7,840.00 | 7,650.00 | 7,730.00 | 7,252.58 | 9,325 |
| 2025-03-14 | 7,870.00 | 7,870.00 | 7,700.00 | 7,750.00 | 7,271.35 | 12,412 |
| 2025-03-13 | 7,830.00 | 7,880.00 | 7,720.00 | 7,820.00 | 7,337.03 | 6,634 |
| 2025-03-12 | 7,770.00 | 7,990.00 | 7,760.00 | 7,830.00 | 7,346.41 | 9,491 |
| 2025-03-11 | 7,750.00 | 7,850.00 | 7,660.00 | 7,790.00 | 7,308.88 | 9,293 |
| 2025-03-10 | 7,820.00 | 7,840.00 | 7,770.00 | 7,840.00 | 7,355.79 | 7,950 |
| 2025-03-07 | 7,840.00 | 7,940.00 | 7,820.00 | 7,840.00 | 7,355.79 | 6,545 |
| 2025-03-06 | 8,000.00 | 8,000.00 | 7,780.00 | 7,840.00 | 7,355.79 | 19,827 |
| 2025-03-05 | 7,940.00 | 7,940.00 | 7,770.00 | 7,820.00 | 7,337.03 | 8,068 |
| 2025-03-04 | 7,860.00 | 7,920.00 | 7,770.00 | 7,860.00 | 7,374.56 | 21,309 |
| 2025-02-28 | 8,000.00 | 8,010.00 | 7,770.00 | 7,800.00 | 7,318.26 | 26,518 |
| 2025-02-27 | 8,060.00 | 8,060.00 | 7,960.00 | 8,020.00 | 7,524.67 | 18,215 |
| 2025-02-26 | 7,890.00 | 8,060.00 | 7,890.00 | 8,030.00 | 7,534.06 | 30,044 |
| 2025-02-25 | 7,950.00 | 8,000.00 | 7,880.00 | 7,950.00 | 7,459.00 | 19,603 |
| 2025-02-24 | 7,990.00 | 8,040.00 | 7,820.00 | 7,950.00 | 7,459.00 | 54,615 |
| 2025-02-21 | 8,190.00 | 8,190.00 | 7,990.00 | 8,030.00 | 7,534.06 | 57,886 |
| 2025-02-20 | 8,110.00 | 8,550.00 | 8,000.00 | 8,200.00 | 7,693.56 | 88,992 |
| 2025-02-19 | 8,080.00 | 8,090.00 | 7,980.00 | 8,000.00 | 7,505.91 | 23,527 |
| 2025-02-18 | 8,100.00 | 8,100.00 | 7,990.00 | 8,010.00 | 7,515.29 | 27,730 |
| 2025-02-17 | 8,220.00 | 8,220.00 | 7,990.00 | 8,010.00 | 7,515.29 | 28,853 |
| 2025-02-14 | 8,190.00 | 8,190.00 | 7,980.00 | 8,120.00 | 7,618.50 | 13,952 |
| 2025-02-13 | 8,110.00 | 8,220.00 | 8,010.00 | 8,100.00 | 7,599.73 | 9,994 |
| 2025-02-12 | 8,180.00 | 8,190.00 | 8,020.00 | 8,110.00 | 7,609.11 | 18,900 |
| 2025-02-11 | 8,200.00 | 8,260.00 | 8,130.00 | 8,180.00 | 7,674.79 | 5,969 |
| 2025-02-10 | 8,310.00 | 8,320.00 | 8,140.00 | 8,200.00 | 7,693.56 | 6,667 |
| 2025-02-07 | 8,280.00 | 8,320.00 | 8,130.00 | 8,190.00 | 7,684.17 | 7,958 |
| 2025-02-06 | 8,310.00 | 8,310.00 | 8,140.00 | 8,190.00 | 7,684.17 | 6,789 |
| 2025-02-05 | 8,240.00 | 8,240.00 | 8,110.00 | 8,230.00 | 7,721.70 | 8,998 |
| 2025-02-04 | 8,200.00 | 8,240.00 | 8,070.00 | 8,150.00 | 7,646.64 | 20,484 |
| 2025-02-03 | 8,380.00 | 8,380.00 | 8,060.00 | 8,110.00 | 7,609.11 | 17,995 |
| 2025-01-31 | 8,500.00 | 8,500.00 | 8,010.00 | 8,380.00 | 7,862.44 | 11,789 |
| 2025-01-24 | 8,510.00 | 8,570.00 | 8,430.00 | 8,500.00 | 7,975.03 | 5,741 |
| 2025-01-23 | 8,470.00 | 8,550.00 | 8,460.00 | 8,530.00 | 8,003.18 | 4,528 |
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.