China MeiDong Auto Holdings Lt historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	0.970	1.000	0.950	0.950	0.852	286,001
2026-04-29	0.970	1.000	0.960	0.990	0.888	116,150
2026-04-28	0.980	1.010	0.980	0.990	0.888	755,186
2026-04-27	1.040	1.040	0.960	0.960	0.861	1,342,162
2026-04-24	0.990	1.020	0.990	1.000	0.897	426,800
2026-04-23	1.080	1.080	0.980	1.010	0.906	2,207,350
2026-04-22	1.180	1.180	1.020	1.070	0.959	1,263,538
2026-04-21	1.090	1.140	1.090	1.100	0.986	116,257
2026-04-20	1.130	1.130	1.050	1.090	0.977	720,000
2026-04-17	1.200	1.200	1.110	1.110	0.995	902,196
2026-04-16	1.170	1.200	1.160	1.160	1.040	436,471
2026-04-15	1.200	1.240	1.160	1.160	1.040	1,274,175
2026-04-14	1.250	1.260	1.200	1.210	1.085	511,025
2026-04-13	1.280	1.280	1.220	1.220	1.094	449,970
2026-04-10	1.300	1.300	1.250	1.280	1.148	587,440
2026-04-09	1.390	1.410	1.250	1.270	1.139	2,495,677
2026-04-08	1.360	1.400	1.300	1.370	1.228	2,204,389
2026-04-02	1.470	1.470	1.320	1.360	1.219	824,881
2026-04-01	1.460	1.550	1.420	1.450	1.300	611,301
2026-03-31	1.430	1.430	1.330	1.400	1.255	2,010,000
2026-03-30	1.540	1.540	1.430	1.430	1.282	675,027
2026-03-27	1.560	1.580	1.490	1.520	1.363	424,353
2026-03-26	1.620	1.620	1.470	1.500	1.345	406,818
2026-03-25	1.560	1.580	1.460	1.500	1.345	501,399
2026-03-24	1.720	1.720	1.490	1.530	1.372	1,742,764
2026-03-23	1.610	1.660	1.580	1.610	1.443	835,281
2026-03-20	1.720	1.720	1.610	1.640	1.470	9,158,807
2026-03-19	1.740	1.740	1.620	1.650	1.479	290,286
2026-03-18	1.620	1.730	1.610	1.720	1.542	456,610
2026-03-17	1.680	1.680	1.590	1.680	1.506	114,000
2026-03-16	1.700	1.700	1.590	1.690	1.515	593,050
2026-03-13	1.710	1.780	1.670	1.690	1.515	587,802
2026-03-12	1.750	1.800	1.700	1.800	1.614	738,407
2026-03-11	1.780	1.780	1.660	1.760	1.578	817,369
2026-03-10	1.680	1.720	1.680	1.690	1.515	247,687
2026-03-09	1.680	1.700	1.630	1.640	1.470	745,053
2026-03-06	1.740	1.790	1.710	1.740	1.560	779,544
2026-03-05	1.660	1.730	1.660	1.690	1.515	588,107
2026-03-04	1.650	1.690	1.610	1.640	1.470	684,462
2026-03-03	1.620	1.770	1.570	1.610	1.443	461,985
2026-03-02	1.800	1.800	1.610	1.690	1.515	324,943
2026-02-27	1.690	1.730	1.650	1.650	1.479	930,663
2026-02-26	1.640	1.690	1.600	1.690	1.515	225,732
2026-02-25	1.730	1.770	1.690	1.690	1.515	685,921
2026-02-24	1.690	1.750	1.680	1.720	1.542	966,214
2026-02-23	1.670	1.720	1.670	1.710	1.533	272,588
2026-02-20	1.620	1.740	1.610	1.660	1.488	483,695
2026-02-16	1.710	1.710	1.610	1.610	1.443	262,614
2026-02-13	1.680	1.750	1.620	1.750	1.569	513,919
2026-02-12	1.660	1.670	1.610	1.670	1.497	1,488,027
2026-02-11	1.620	1.700	1.620	1.670	1.497	2,123,760
2026-02-10	1.490	1.620	1.490	1.620	1.452	1,658,565
2026-02-09	1.530	1.530	1.440	1.490	1.336	876,017
2026-02-06	1.540	1.540	1.380	1.380	1.237	995,295
2026-02-05	1.430	1.540	1.430	1.510	1.354	1,262,000
2026-02-04	1.410	1.490	1.400	1.460	1.309	1,104,000
2026-02-03	1.480	1.530	1.450	1.500	1.345	1,280,281
2026-02-02	1.460	1.470	1.420	1.460	1.309	2,012,792
2026-01-30	1.420	1.460	1.340	1.460	1.309	2,177,792
2026-01-29	1.340	1.380	1.320	1.360	1.219	2,815,715

← NewerPage 3 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.