China MeiDong Auto Holdings Lt historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-15	2.800	2.900	2.750	2.820	2.434	1,310,000
2024-02-14	2.560	2.870	2.550	2.780	2.400	11,257,730
2024-02-09	2.990	2.990	2.500	2.540	2.193	1,575,000
2024-02-08	2.760	2.830	2.710	2.790	2.408	3,329,222
2024-02-07	2.660	2.810	2.620	2.710	2.339	17,207,561
2024-02-06	2.460	2.700	2.380	2.630	2.270	25,826,000
2024-02-05	2.580	2.580	2.350	2.460	2.124	8,722,000
2024-02-02	2.760	2.800	2.510	2.560	2.210	9,628,000
2024-02-01	2.740	2.810	2.660	2.750	2.374	6,908,000
2024-01-31	2.700	2.880	2.680	2.740	2.365	5,504,000
2024-01-30	3.140	3.140	2.820	2.850	2.460	9,760,000
2024-01-29	3.330	3.370	3.030	3.160	2.728	7,212,000
2024-01-26	3.730	3.730	3.320	3.330	2.874	5,630,000
2024-01-25	3.520	3.650	3.410	3.630	3.133	5,168,000
2024-01-24	3.640	3.800	3.330	3.460	2.987	11,537,500
2024-01-23	3.690	3.730	3.430	3.540	3.056	8,031,310
2024-01-22	3.820	3.840	3.660	3.690	3.185	3,978,000
2024-01-19	3.990	4.040	3.810	3.840	3.315	3,186,817
2024-01-18	3.990	4.140	3.890	4.060	3.505	5,554,000
2024-01-17	4.060	4.060	3.860	3.990	3.444	4,428,700
2024-01-16	4.450	4.450	4.100	4.100	3.539	3,717,000
2024-01-15	4.880	4.880	4.400	4.480	3.867	5,108,000
2024-01-12	4.640	5.030	4.640	4.920	4.247	3,226,800
2024-01-11	4.650	4.850	4.620	4.700	4.057	3,078,000
2024-01-10	4.650	4.820	4.280	4.690	4.048	3,207,000
2024-01-09	4.700	4.830	4.650	4.700	4.057	2,644,000
2024-01-08	4.620	4.740	4.550	4.700	4.057	3,675,300
2024-01-05	4.710	4.850	4.580	4.710	4.066	2,430,800
2024-01-04	4.620	4.760	4.620	4.710	4.066	2,718,000
2024-01-03	4.650	4.830	4.650	4.740	4.092	4,240,000
2024-01-02	4.760	4.940	4.670	4.700	4.057	3,668,000
2023-12-29	4.670	4.800	4.670	4.750	4.100	3,754,000
2023-12-28	4.190	4.690	4.190	4.670	4.031	6,886,228
2023-12-27	4.200	4.310	4.170	4.190	3.617	3,337,196
2023-12-22	4.020	4.300	4.020	4.230	3.651	5,680,000
2023-12-21	3.990	4.200	3.860	4.010	3.461	4,042,000
2023-12-20	4.490	4.490	4.030	4.060	3.505	7,661,802
2023-12-19	4.160	4.320	4.130	4.240	3.660	4,128,000
2023-12-18	4.190	4.320	4.120	4.170	3.600	5,024,000
2023-12-15	3.720	4.360	3.720	4.180	3.608	14,563,920
2023-12-14	3.640	3.850	3.610	3.690	3.185	11,249,360
2023-12-13	3.550	3.670	3.490	3.600	3.108	5,460,000
2023-12-12	3.920	3.930	3.540	3.660	3.159	15,765,500
2023-12-11	3.470	4.260	3.390	3.940	3.401	20,296,000
2023-12-08	3.300	3.590	3.300	3.470	2.995	4,792,000
2023-12-07	3.700	3.700	3.480	3.610	3.116	6,532,978
2023-12-06	3.660	3.840	3.660	3.700	3.194	5,820,300
2023-12-05	3.780	3.840	3.700	3.710	3.202	5,201,593
2023-12-04	4.000	4.000	3.690	3.770	3.254	7,354,000
2023-12-01	4.800	4.800	3.810	3.940	3.401	24,592,930
2023-11-30	4.710	4.790	4.510	4.780	4.126	64,727,191
2023-11-29	4.600	4.790	4.480	4.660	4.023	7,440,000
2023-11-28	5.080	5.080	4.590	4.630	3.997	11,250,400
2023-11-27	5.220	5.260	5.020	5.060	4.368	5,043,432
2023-11-24	5.400	5.460	5.180	5.220	4.506	3,122,000
2023-11-23	4.900	5.510	4.870	5.430	4.687	9,832,000
2023-11-22	5.000	5.000	4.750	4.860	4.195	6,564,000
2023-11-21	5.340	5.350	5.000	5.000	4.316	3,066,429
2023-11-20	5.200	5.230	4.960	5.210	4.497	3,059,472
2023-11-17	5.290	5.290	4.970	5.020	4.333	4,740,000

← NewerPage 12 of 21 · 1,234 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.