China MeiDong Auto Holdings Lt historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	0.320	0.325	0.310	0.320	0.320	1,226,147
2026-10-22	0.320	0.325	0.315	0.320	0.320	1,676,000
2026-10-21	0.345	0.355	0.320	0.330	0.330	396,000
2026-10-20	0.330	0.345	0.310	0.335	0.335	1,012,000
2026-10-16	0.335	0.345	0.335	0.335	0.335	970,000
2026-10-15	0.335	0.370	0.330	0.340	0.340	2,392,000
2026-10-14	0.370	0.375	0.350	0.360	0.360	946,000
2026-10-13	0.365	0.370	0.340	0.360	0.360	1,389,200
2026-10-12	0.385	0.400	0.360	0.365	0.365	1,850,000
2026-10-09	0.360	0.375	0.360	0.365	0.365	554,000
2026-10-08	0.360	0.375	0.360	0.365	0.365	554,000
2026-10-07	0.375	0.380	0.360	0.360	0.360	484,000
2026-10-06	0.400	0.400	0.375	0.375	0.375	570,000
2026-10-05	0.355	0.405	0.355	0.385	0.385	1,156,000
2026-10-02	0.345	0.385	0.340	0.380	0.380	1,540,914
2026-09-30	0.410	0.410	0.335	0.345	0.345	7,718,589
2026-09-29	0.490	0.490	0.390	0.410	0.410	3,634,000
2026-09-28	0.365	0.460	0.365	0.445	0.445	5,126,000
2026-09-25	0.380	0.380	0.350	0.360	0.360	1,328,000
2026-09-24	0.310	0.385	0.310	0.370	0.370	6,206,000
2026-09-23	0.260	0.360	0.260	0.300	0.300	13,143,771
2026-09-22	0.265	0.270	0.255	0.255	0.255	396,813
2026-09-21	0.255	0.270	0.255	0.265	0.265	1,223,160
2026-09-18	0.260	0.275	0.260	0.265	0.265	6,147,773
2026-09-17	0.270	0.290	0.265	0.275	0.275	7,714,626
2026-09-16	0.260	0.305	0.250	0.275	0.275	15,963,936
2026-09-15	0.280	0.290	0.265	0.265	0.265	2,892,293
2026-09-14	0.280	0.295	0.280	0.285	0.285	165,855
2026-09-11	0.290	0.300	0.285	0.290	0.290	1,512,969
2026-09-10	0.300	0.305	0.290	0.290	0.290	5,829,009
2026-09-09	0.310	0.320	0.300	0.310	0.310	1,786,324
2026-09-08	0.330	0.345	0.320	0.325	0.325	952,000
2026-09-07	0.345	0.380	0.340	0.340	0.340	1,799,335
2026-09-04	0.340	0.345	0.340	0.340	0.340	1,209,728
2026-09-03	0.355	0.355	0.340	0.340	0.340	2,307,222
2026-09-02	0.370	0.400	0.365	0.380	0.341	1,854,734
2026-09-01	0.370	0.385	0.370	0.370	0.332	1,081,737
2026-08-31	0.390	0.395	0.370	0.370	0.332	9,485,304
2026-08-28	0.390	0.425	0.385	0.395	0.354	1,345,026
2026-08-27	0.400	0.400	0.375	0.390	0.350	1,570,639
2026-08-26	0.365	0.440	0.365	0.420	0.377	7,431,454
2026-08-25	0.380	0.380	0.365	0.375	0.336	2,240,000
2026-08-24	0.375	0.385	0.370	0.375	0.336	3,338,209
2026-08-21	0.390	0.390	0.365	0.380	0.341	5,521,865
2026-08-20	0.405	0.405	0.390	0.395	0.354	524,000
2026-08-19	0.395	0.415	0.380	0.390	0.350	1,868,043
2026-08-18	0.390	0.390	0.375	0.375	0.336	2,967,000
2026-08-17	0.375	0.405	0.370	0.405	0.363	778,869
2026-08-14	0.380	0.395	0.365	0.385	0.345	3,203,500
2026-08-13	0.380	0.410	0.370	0.370	0.332	3,939,944
2026-08-12	0.395	0.410	0.380	0.390	0.350	2,764,245
2026-08-11	0.395	0.435	0.380	0.390	0.350	5,799,245
2026-08-10	0.370	0.395	0.365	0.375	0.336	6,664,000
2026-08-07	0.395	0.395	0.350	0.355	0.318	2,128,612
2026-08-06	0.390	0.390	0.370	0.370	0.332	2,532,690
2026-08-05	0.430	0.430	0.390	0.395	0.354	857,376
2026-08-04	0.405	0.430	0.395	0.400	0.359	534,300
2026-08-03	0.400	0.430	0.390	0.410	0.368	628,000
2026-07-31	0.420	0.420	0.380	0.390	0.350	1,320,767
2026-07-30	0.435	0.445	0.400	0.420	0.377	1,249,507

Page 1 of 2 · 64 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-03	0.0393 HKD
2025-06-13	0.0486 HKD
2024-06-14	0.0360 HKD
2023-09-20	0.0096 HKD
2023-06-15	0.1278 HKD
2022-09-21	0.0901 HKD
2022-07-13	0.8134 HKD
2021-09-15	0.1562 HKD
2021-09-07	0.1293 HKD
2021-05-31	0.2941 HKD
2020-09-07	0.1646 HKD
2020-06-01	0.2173 HKD
2019-11-18	0.0681 HKD
2019-06-20	0.0992 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.