ME2ZEN Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 8,600.00 | 8,600.00 | 8,400.00 | 8,550.00 | 8,021.94 | 10,525 |
| 2025-01-21 | 8,640.00 | 8,640.00 | 8,380.00 | 8,550.00 | 8,021.94 | 10,926 |
| 2025-01-20 | 8,560.00 | 8,570.00 | 8,440.00 | 8,480.00 | 7,956.26 | 8,397 |
| 2025-01-17 | 8,630.00 | 8,690.00 | 8,500.00 | 8,560.00 | 8,031.32 | 14,500 |
| 2025-01-16 | 8,610.00 | 8,720.00 | 8,510.00 | 8,630.00 | 8,097.00 | 5,337 |
| 2025-01-15 | 8,720.00 | 8,720.00 | 8,530.00 | 8,590.00 | 8,059.47 | 4,484 |
| 2025-01-14 | 8,610.00 | 8,720.00 | 8,460.00 | 8,630.00 | 8,097.00 | 8,954 |
| 2025-01-13 | 8,710.00 | 8,770.00 | 8,570.00 | 8,600.00 | 8,068.85 | 8,311 |
| 2025-01-10 | 8,890.00 | 8,890.00 | 8,770.00 | 8,770.00 | 8,228.35 | 5,158 |
| 2025-01-09 | 8,900.00 | 8,980.00 | 8,730.00 | 8,890.00 | 8,340.94 | 8,607 |
| 2025-01-08 | 8,900.00 | 8,940.00 | 8,810.00 | 8,900.00 | 8,350.32 | 5,927 |
| 2025-01-07 | 8,860.00 | 8,930.00 | 8,730.00 | 8,900.00 | 8,350.32 | 7,556 |
| 2025-01-06 | 8,700.00 | 8,860.00 | 8,690.00 | 8,750.00 | 8,209.59 | 10,718 |
| 2025-01-03 | 8,860.00 | 8,860.00 | 8,670.00 | 8,760.00 | 8,218.97 | 12,060 |
| 2025-01-02 | 8,790.00 | 8,850.00 | 8,710.00 | 8,730.00 | 8,190.82 | 6,897 |
| 2024-12-30 | 8,840.00 | 8,850.00 | 8,590.00 | 8,790.00 | 8,247.12 | 4,837 |
| 2024-12-27 | 8,630.00 | 8,920.00 | 8,630.00 | 8,840.00 | 8,294.03 | 18,140 |
| 2024-12-26 | 9,150.00 | 9,200.00 | 9,040.00 | 9,080.00 | 8,071.67 | 14,497 |
| 2024-12-24 | 9,160.00 | 9,260.00 | 9,090.00 | 9,140.00 | 8,125.00 | 8,892 |
| 2024-12-23 | 9,170.00 | 9,170.00 | 8,970.00 | 9,160.00 | 8,142.78 | 17,611 |
| 2024-12-20 | 9,230.00 | 9,340.00 | 9,030.00 | 9,070.00 | 8,062.78 | 17,958 |
| 2024-12-19 | 9,120.00 | 9,390.00 | 9,060.00 | 9,250.00 | 8,222.79 | 23,487 |
| 2024-12-18 | 9,160.00 | 9,220.00 | 9,090.00 | 9,140.00 | 8,125.00 | 13,710 |
| 2024-12-17 | 8,980.00 | 9,160.00 | 8,980.00 | 9,140.00 | 8,125.00 | 10,350 |
| 2024-12-16 | 8,980.00 | 9,050.00 | 8,950.00 | 9,040.00 | 8,036.11 | 24,356 |
| 2024-12-13 | 9,100.00 | 9,100.00 | 8,600.00 | 8,980.00 | 7,982.77 | 7,728 |
| 2024-12-12 | 8,910.00 | 9,110.00 | 8,730.00 | 8,980.00 | 7,982.77 | 16,997 |
| 2024-12-11 | 8,600.00 | 8,930.00 | 8,600.00 | 8,870.00 | 7,884.99 | 30,854 |
| 2024-12-10 | 8,450.00 | 8,650.00 | 8,390.00 | 8,610.00 | 7,653.86 | 40,948 |
| 2024-12-09 | 8,990.00 | 8,990.00 | 8,450.00 | 8,450.00 | 7,511.63 | 65,306 |
| 2024-12-06 | 9,190.00 | 9,190.00 | 8,930.00 | 9,020.00 | 8,018.33 | 15,804 |
| 2024-12-05 | 9,400.00 | 9,400.00 | 9,110.00 | 9,170.00 | 8,151.67 | 4,564 |
| 2024-12-04 | 8,950.00 | 9,390.00 | 8,950.00 | 9,390.00 | 8,347.24 | 19,384 |
| 2024-12-03 | 9,260.00 | 9,390.00 | 9,250.00 | 9,360.00 | 8,320.57 | 3,446 |
| 2024-12-02 | 9,360.00 | 9,390.00 | 9,260.00 | 9,330.00 | 8,293.90 | 6,744 |
| 2024-11-29 | 9,490.00 | 9,490.00 | 9,240.00 | 9,360.00 | 8,320.57 | 8,301 |
| 2024-11-28 | 9,510.00 | 9,510.00 | 9,390.00 | 9,440.00 | 8,391.69 | 5,231 |
| 2024-11-27 | 9,500.00 | 9,570.00 | 9,470.00 | 9,510.00 | 8,453.92 | 3,973 |
| 2024-11-26 | 9,480.00 | 9,730.00 | 9,400.00 | 9,500.00 | 8,445.03 | 2,626 |
| 2024-11-25 | 9,470.00 | 9,550.00 | 9,430.00 | 9,480.00 | 8,427.25 | 10,024 |
| 2024-11-22 | 9,510.00 | 9,540.00 | 9,450.00 | 9,470.00 | 8,418.36 | 13,147 |
| 2024-11-21 | 9,400.00 | 9,570.00 | 9,390.00 | 9,510.00 | 8,453.92 | 5,337 |
| 2024-11-20 | 9,390.00 | 9,530.00 | 9,390.00 | 9,490.00 | 8,436.14 | 5,447 |
| 2024-11-19 | 9,340.00 | 9,480.00 | 9,340.00 | 9,450.00 | 8,400.58 | 5,968 |
| 2024-11-18 | 9,500.00 | 9,590.00 | 9,310.00 | 9,430.00 | 8,382.80 | 6,360 |
| 2024-11-15 | 9,580.00 | 9,580.00 | 9,190.00 | 9,500.00 | 8,445.03 | 13,404 |
| 2024-11-14 | 9,560.00 | 9,560.00 | 9,270.00 | 9,500.00 | 8,445.03 | 19,022 |
| 2024-11-13 | 9,420.00 | 9,680.00 | 9,400.00 | 9,560.00 | 8,498.36 | 31,853 |
| 2024-11-12 | 9,900.00 | 9,970.00 | 9,740.00 | 9,800.00 | 8,711.71 | 20,973 |
| 2024-11-11 | 10,110.00 | 10,250.00 | 9,870.00 | 10,060.00 | 8,942.84 | 13,285 |
| 2024-11-08 | 10,280.00 | 10,300.00 | 10,010.00 | 10,110.00 | 8,987.29 | 7,271 |
| 2024-11-07 | 10,110.00 | 10,190.00 | 9,970.00 | 10,130.00 | 9,005.06 | 4,189 |
| 2024-11-06 | 10,240.00 | 10,370.00 | 10,050.00 | 10,110.00 | 8,987.29 | 15,725 |
| 2024-11-05 | 10,360.00 | 10,360.00 | 10,160.00 | 10,240.00 | 9,102.85 | 3,546 |
| 2024-11-04 | 10,350.00 | 10,350.00 | 10,110.00 | 10,240.00 | 9,102.85 | 6,919 |
| 2024-11-01 | 10,240.00 | 10,480.00 | 10,150.00 | 10,290.00 | 9,147.30 | 6,628 |
| 2024-10-31 | 10,290.00 | 10,340.00 | 10,150.00 | 10,300.00 | 9,156.19 | 7,449 |
| 2024-10-30 | 10,320.00 | 10,500.00 | 10,280.00 | 10,290.00 | 9,147.30 | 4,419 |
| 2024-10-29 | 10,390.00 | 10,540.00 | 10,340.00 | 10,400.00 | 9,245.08 | 4,266 |
| 2024-10-28 | 10,210.00 | 10,470.00 | 10,210.00 | 10,350.00 | 9,200.63 | 7,931 |
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.