China MeiDong Auto Holdings Lt historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-02	37.050	38.000	36.000	37.850	30.824	2,019,661
2021-12-01	37.800	38.100	37.250	37.450	30.499	545,822
2021-11-30	37.600	38.450	37.100	37.800	30.784	2,402,239
2021-11-29	36.600	38.050	36.600	37.450	30.499	1,474,675
2021-11-26	37.000	37.750	36.050	37.650	30.661	2,962,012
2021-11-25	38.350	38.800	37.000	37.100	30.214	4,325,395
2021-11-24	38.500	39.100	38.450	38.700	31.517	2,036,314
2021-11-23	37.150	38.750	37.150	38.550	31.394	1,285,000
2021-11-22	38.550	38.900	37.000	37.400	30.458	1,446,473
2021-11-19	38.250	38.800	37.500	38.550	31.394	1,248,907
2021-11-18	39.400	39.400	38.100	38.300	31.191	1,156,059
2021-11-17	39.300	39.850	38.650	39.350	32.046	1,109,731
2021-11-16	38.750	39.500	38.750	39.150	31.883	1,385,440
2021-11-15	38.200	39.200	38.100	38.900	31.679	1,303,647
2021-11-12	38.850	39.650	38.100	38.550	31.394	1,456,864
2021-11-11	38.350	39.500	38.350	39.200	31.924	912,287
2021-11-10	39.850	40.200	38.500	39.600	32.250	1,186,888
2021-11-09	39.500	39.850	39.000	39.600	32.250	940,575
2021-11-08	39.700	40.300	38.850	39.400	32.087	1,059,645
2021-11-05	40.400	40.500	39.400	39.700	32.331	2,110,201
2021-11-04	40.050	40.750	39.600	40.150	32.697	1,098,041
2021-11-03	40.400	40.900	39.100	40.000	32.575	726,453
2021-11-02	41.150	42.250	39.800	40.000	32.575	1,445,969
2021-11-01	41.350	41.350	39.800	40.850	33.268	737,003
2021-10-29	40.400	40.850	40.000	40.400	32.901	731,363
2021-10-28	41.600	42.050	40.050	40.250	32.779	794,000
2021-10-27	42.200	42.500	40.850	41.150	33.512	1,120,000
2021-10-26	42.200	42.400	41.750	42.250	34.408	1,131,224
2021-10-25	42.450	42.500	41.500	42.150	34.326	730,284

← NewerPage 21 of 21 · 1,229 trading days

Stock splits

No stock splits on record.

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