ME2ZEN Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 10,140.00 | 11,150.00 | 10,120.00 | 10,240.00 | 9,102.85 | 39,827 |
| 2024-10-24 | 10,290.00 | 10,290.00 | 10,140.00 | 10,190.00 | 9,058.40 | 7,394 |
| 2024-10-23 | 10,300.00 | 10,300.00 | 10,160.00 | 10,290.00 | 9,147.30 | 2,947 |
| 2024-10-22 | 10,330.00 | 10,570.00 | 10,220.00 | 10,270.00 | 9,129.52 | 5,159 |
| 2024-10-21 | 10,550.00 | 10,550.00 | 10,380.00 | 10,420.00 | 9,262.86 | 4,169 |
| 2024-10-18 | 10,670.00 | 10,680.00 | 10,340.00 | 10,460.00 | 9,298.42 | 17,293 |
| 2024-10-17 | 10,830.00 | 10,830.00 | 10,630.00 | 10,680.00 | 9,493.99 | 16,511 |
| 2024-10-16 | 10,810.00 | 10,890.00 | 10,810.00 | 10,860.00 | 9,654.00 | 20,660 |
| 2024-10-15 | 10,900.00 | 10,980.00 | 10,830.00 | 10,870.00 | 9,662.89 | 36,350 |
| 2024-10-14 | 11,040.00 | 11,040.00 | 10,790.00 | 10,880.00 | 9,671.78 | 28,328 |
| 2024-10-11 | 10,850.00 | 10,950.00 | 10,680.00 | 10,900.00 | 9,689.56 | 27,236 |
| 2024-10-10 | 10,890.00 | 10,890.00 | 10,600.00 | 10,730.00 | 9,538.43 | 26,082 |
| 2024-10-08 | 10,730.00 | 10,980.00 | 10,700.00 | 10,830.00 | 9,627.33 | 43,896 |
| 2024-10-07 | 10,560.00 | 10,900.00 | 10,560.00 | 10,840.00 | 9,636.22 | 57,775 |
| 2024-10-04 | 10,550.00 | 10,610.00 | 10,400.00 | 10,590.00 | 9,413.98 | 20,686 |
| 2024-10-02 | 10,650.00 | 10,650.00 | 10,320.00 | 10,550.00 | 9,378.42 | 20,763 |
| 2024-09-30 | 10,600.00 | 10,690.00 | 10,490.00 | 10,510.00 | 9,342.87 | 27,510 |
| 2024-09-27 | 10,460.00 | 10,690.00 | 10,410.00 | 10,640.00 | 9,458.43 | 26,818 |
| 2024-09-26 | 10,350.00 | 10,510.00 | 10,330.00 | 10,460.00 | 9,298.42 | 18,515 |
| 2024-09-25 | 10,340.00 | 10,400.00 | 10,240.00 | 10,350.00 | 9,200.63 | 24,967 |
| 2024-09-24 | 10,340.00 | 10,350.00 | 10,190.00 | 10,320.00 | 9,173.96 | 49,529 |
| 2024-09-23 | 10,180.00 | 10,380.00 | 10,090.00 | 10,330.00 | 9,182.85 | 31,207 |
| 2024-09-20 | 10,340.00 | 10,360.00 | 10,090.00 | 10,230.00 | 9,093.96 | 34,879 |
| 2024-09-19 | 10,490.00 | 10,490.00 | 10,130.00 | 10,360.00 | 9,209.52 | 27,673 |
| 2024-09-13 | 10,380.00 | 10,520.00 | 10,270.00 | 10,410.00 | 9,253.97 | 21,550 |
| 2024-09-12 | 10,280.00 | 10,400.00 | 10,110.00 | 10,380.00 | 9,227.30 | 13,084 |
| 2024-09-11 | 10,390.00 | 10,430.00 | 9,700.00 | 10,260.00 | 9,120.63 | 10,887 |
| 2024-09-10 | 10,320.00 | 10,400.00 | 10,240.00 | 10,340.00 | 9,191.74 | 10,073 |
| 2024-09-09 | 10,120.00 | 10,340.00 | 10,090.00 | 10,320.00 | 9,173.96 | 13,111 |
| 2024-09-06 | 10,350.00 | 10,390.00 | 10,100.00 | 10,190.00 | 9,058.40 | 8,918 |
| 2024-09-05 | 10,260.00 | 10,450.00 | 10,260.00 | 10,350.00 | 9,200.63 | 14,602 |
| 2024-09-04 | 10,540.00 | 10,540.00 | 10,180.00 | 10,300.00 | 9,156.19 | 31,021 |
| 2024-09-03 | 10,700.00 | 10,750.00 | 10,540.00 | 10,640.00 | 9,458.43 | 13,905 |
| 2024-09-02 | 10,700.00 | 10,710.00 | 10,560.00 | 10,700.00 | 9,511.77 | 11,417 |
| 2024-08-30 | 10,670.00 | 10,770.00 | 10,550.00 | 10,690.00 | 9,502.88 | 30,380 |
| 2024-08-29 | 10,570.00 | 10,730.00 | 10,350.00 | 10,670.00 | 9,485.10 | 11,029 |
| 2024-08-28 | 10,660.00 | 10,750.00 | 10,500.00 | 10,630.00 | 9,449.54 | 22,430 |
| 2024-08-27 | 10,530.00 | 10,660.00 | 10,450.00 | 10,660.00 | 9,476.21 | 20,641 |
| 2024-08-26 | 10,800.00 | 10,890.00 | 10,500.00 | 10,520.00 | 9,351.75 | 36,887 |
| 2024-08-23 | 10,670.00 | 10,810.00 | 10,540.00 | 10,780.00 | 9,582.88 | 39,543 |
| 2024-08-22 | 10,620.00 | 10,700.00 | 10,540.00 | 10,670.00 | 9,485.10 | 25,171 |
| 2024-08-21 | 10,450.00 | 10,630.00 | 10,390.00 | 10,620.00 | 9,440.65 | 24,327 |
| 2024-08-20 | 10,450.00 | 10,450.00 | 10,330.00 | 10,410.00 | 9,253.97 | 26,471 |
| 2024-08-19 | 10,400.00 | 10,450.00 | 10,320.00 | 10,400.00 | 9,245.08 | 16,950 |
| 2024-08-16 | 10,340.00 | 10,410.00 | 10,270.00 | 10,330.00 | 9,182.85 | 29,760 |
| 2024-08-14 | 10,210.00 | 10,350.00 | 10,160.00 | 10,330.00 | 9,182.85 | 23,382 |
| 2024-08-13 | 10,210.00 | 10,230.00 | 10,090.00 | 10,210.00 | 9,076.18 | 27,502 |
| 2024-08-12 | 10,220.00 | 10,240.00 | 10,090.00 | 10,160.00 | 9,031.73 | 23,816 |
| 2024-08-09 | 10,170.00 | 10,240.00 | 10,070.00 | 10,150.00 | 9,022.84 | 28,289 |
| 2024-08-08 | 10,110.00 | 10,190.00 | 9,960.00 | 10,170.00 | 9,040.62 | 25,460 |
| 2024-08-07 | 9,750.00 | 10,150.00 | 9,750.00 | 10,110.00 | 8,987.29 | 24,815 |
| 2024-08-06 | 9,390.00 | 9,800.00 | 9,390.00 | 9,750.00 | 8,667.26 | 43,663 |
| 2024-08-05 | 10,260.00 | 10,260.00 | 9,100.00 | 9,330.00 | 8,293.90 | 96,275 |
| 2024-08-02 | 10,440.00 | 10,480.00 | 10,180.00 | 10,270.00 | 9,129.52 | 35,010 |
| 2024-08-01 | 10,470.00 | 10,470.00 | 10,210.00 | 10,370.00 | 9,218.41 | 21,083 |
| 2024-07-31 | 10,410.00 | 10,420.00 | 10,300.00 | 10,350.00 | 9,200.63 | 11,645 |
| 2024-07-30 | 10,490.00 | 10,540.00 | 10,340.00 | 10,410.00 | 9,253.97 | 9,884 |
| 2024-07-29 | 10,190.00 | 10,520.00 | 10,190.00 | 10,520.00 | 9,351.75 | 33,183 |
| 2024-07-26 | 9,960.00 | 10,230.00 | 9,960.00 | 10,180.00 | 9,049.51 | 15,040 |
| 2024-07-25 | 10,100.00 | 10,100.00 | 9,950.00 | 10,010.00 | 8,898.39 | 15,483 |
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.