China MeiDong Auto Holdings Lt historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	0.440	0.460	0.430	0.435	0.390	518,000
2026-07-28	0.440	0.445	0.435	0.440	0.395	551,620
2026-07-27	0.450	0.465	0.435	0.440	0.395	633,964
2026-07-24	0.450	0.470	0.445	0.450	0.403	1,342,224
2026-07-23	0.455	0.475	0.430	0.455	0.408	1,716,614
2026-07-22	0.470	0.470	0.460	0.460	0.412	512,828
2026-07-21	0.480	0.540	0.465	0.480	0.430	2,749,001
2026-07-20	0.455	0.520	0.430	0.480	0.430	6,588,000
2026-07-17	0.530	0.590	0.455	0.455	0.408	12,000,000
2026-07-16	0.500	0.540	0.490	0.520	0.466	2,166,000
2026-07-15	0.490	0.495	0.475	0.495	0.444	1,858,129
2026-07-14	0.485	0.550	0.480	0.510	0.457	390,000
2026-07-13	0.520	0.520	0.480	0.485	0.435	624,775
2026-07-10	0.530	0.530	0.510	0.510	0.457	180,000
2026-07-09	0.520	0.550	0.510	0.510	0.457	2,367,981
2026-07-08	0.530	0.550	0.510	0.510	0.457	1,612,032
2026-07-07	0.530	0.530	0.510	0.520	0.466	161,717
2026-07-06	0.510	0.560	0.510	0.530	0.475	306,000
2026-07-03	0.510	0.530	0.500	0.510	0.457	390,885
2026-07-02	0.530	0.540	0.510	0.530	0.475	209,774
2026-06-30	0.500	0.550	0.500	0.510	0.457	195,592
2026-06-29	0.520	0.540	0.510	0.510	0.457	745,615
2026-06-26	0.520	0.560	0.520	0.540	0.484	68,386
2026-06-25	0.600	0.600	0.520	0.520	0.466	321,357
2026-06-24	0.570	0.760	0.570	0.590	0.529	255,484
2026-06-23	0.580	0.600	0.580	0.580	0.520	233,100
2026-06-22	0.560	0.600	0.560	0.560	0.502	110,450
2026-06-18	0.610	0.610	0.540	0.550	0.493	644,572
2026-06-17	0.670	0.670	0.600	0.620	0.556	257,596
2026-06-16	0.660	0.660	0.640	0.640	0.574	174,400
2026-06-15	0.660	0.690	0.650	0.650	0.583	286,000
2026-06-12	0.660	0.690	0.620	0.650	0.583	1,027,886
2026-06-11	0.660	0.750	0.660	0.680	0.610	209,838
2026-06-10	0.670	0.720	0.640	0.720	0.646	1,218,278
2026-06-09	0.720	0.750	0.670	0.670	0.601	508,470
2026-06-08	0.700	0.760	0.700	0.710	0.637	898,120
2026-06-05	0.800	0.800	0.740	0.750	0.672	4,375,500
2026-06-04	0.710	0.750	0.700	0.730	0.654	439,925
2026-06-03	0.750	0.750	0.700	0.730	0.654	293,036
2026-06-02	0.850	0.850	0.670	0.700	0.628	472,000
2026-06-01	0.720	0.780	0.670	0.700	0.628	1,637,593
2026-05-29	0.700	0.700	0.650	0.660	0.592	2,794,520
2026-05-28	0.700	0.720	0.640	0.670	0.601	2,430,945
2026-05-27	0.700	0.740	0.690	0.690	0.619	2,140,080
2026-05-26	0.760	0.780	0.680	0.700	0.628	2,860,300
2026-05-22	0.800	0.830	0.750	0.760	0.681	2,220,801
2026-05-21	0.800	0.800	0.750	0.770	0.690	1,192,079
2026-05-20	0.820	0.860	0.800	0.810	0.726	598,209
2026-05-19	0.820	0.850	0.800	0.820	0.735	1,744,081
2026-05-18	0.820	0.900	0.800	0.820	0.735	1,095,143
2026-05-15	0.880	0.900	0.840	0.840	0.753	780,000
2026-05-14	0.940	0.940	0.880	0.910	0.816	1,684,000
2026-05-13	0.950	0.980	0.940	0.950	0.852	359,770
2026-05-12	1.000	1.030	0.950	0.950	0.852	732,883
2026-05-11	0.980	1.050	0.970	1.000	0.897	1,313,926
2026-05-08	0.970	0.990	0.950	0.970	0.870	415,750
2026-05-07	1.000	1.100	0.960	0.960	0.861	759,920
2026-05-06	0.980	0.990	0.960	0.980	0.879	442,900
2026-05-05	0.970	0.980	0.950	0.970	0.870	327,870
2026-05-04	0.980	0.990	0.950	0.960	0.861	533,150

← NewerPage 2 of 21 · 1,229 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.