China MeiDong Auto Holdings Lt historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	1.410	1.410	1.300	1.340	1.201	1,654,189
2026-01-27	1.450	1.450	1.350	1.370	1.228	1,248,000
2026-01-26	1.500	1.500	1.410	1.430	1.282	2,469,438
2026-01-23	1.400	1.460	1.370	1.440	1.291	1,859,183
2026-01-22	1.340	1.370	1.290	1.340	1.201	2,791,091
2026-01-21	1.290	1.310	1.280	1.290	1.157	2,096,549
2026-01-20	1.300	1.310	1.260	1.300	1.166	2,026,000
2026-01-19	1.200	1.280	1.200	1.280	1.148	940,000
2026-01-16	1.330	1.340	1.240	1.270	1.139	1,323,927
2026-01-15	1.400	1.400	1.280	1.290	1.157	1,037,541
2026-01-14	1.250	1.400	1.240	1.360	1.219	7,848,067
2026-01-13	1.270	1.270	1.230	1.230	1.103	2,291,870
2026-01-12	1.290	1.300	1.240	1.270	1.139	1,398,380
2026-01-09	1.220	1.270	1.220	1.250	1.121	2,216,471
2026-01-08	1.200	1.220	1.180	1.220	1.094	2,280,870
2026-01-07	1.250	1.260	1.220	1.230	1.103	1,317,912
2026-01-06	1.210	1.290	1.190	1.260	1.130	3,914,167
2026-01-05	1.220	1.230	1.190	1.230	1.103	1,126,800
2026-01-02	1.320	1.320	1.220	1.250	1.121	2,572,373
2025-12-31	1.230	1.280	1.220	1.270	1.139	5,928,044
2025-12-30	1.190	1.250	1.190	1.240	1.112	5,724,491
2025-12-29	1.150	1.220	1.150	1.200	1.076	2,568,625
2025-12-24	1.280	1.280	1.150	1.160	1.040	1,142,374
2025-12-23	1.240	1.240	1.190	1.210	1.085	1,591,828
2025-12-22	1.240	1.260	1.240	1.240	1.112	3,448,600
2025-12-19	1.190	1.240	1.190	1.240	1.112	5,196,313
2025-12-18	1.200	1.230	1.180	1.210	1.085	6,661,385
2025-12-17	1.280	1.360	1.200	1.200	1.076	8,658,621
2025-12-16	1.380	1.380	1.250	1.280	1.148	6,715,924
2025-12-15	1.460	1.460	1.380	1.380	1.237	2,486,382
2025-12-12	1.450	1.490	1.420	1.450	1.300	2,640,964
2025-12-11	1.500	1.500	1.440	1.450	1.300	1,229,460
2025-12-10	1.430	1.510	1.430	1.500	1.345	1,310,915
2025-12-09	1.450	1.450	1.360	1.420	1.273	4,724,381
2025-12-08	1.540	1.540	1.440	1.460	1.309	2,123,800
2025-12-05	1.590	1.590	1.530	1.540	1.381	594,756
2025-12-04	1.570	1.570	1.500	1.540	1.381	2,052,005
2025-12-03	1.560	1.560	1.520	1.560	1.399	834,000
2025-12-02	1.700	1.700	1.540	1.580	1.417	1,207,881
2025-12-01	1.600	1.610	1.580	1.600	1.434	158,000
2025-11-28	1.580	1.600	1.560	1.560	1.399	760,000
2025-11-27	1.580	1.630	1.550	1.590	1.425	1,395,617
2025-11-26	1.610	1.630	1.560	1.580	1.417	939,195
2025-11-25	1.700	1.700	1.600	1.610	1.443	525,070
2025-11-24	1.580	1.650	1.580	1.620	1.452	582,762
2025-11-21	1.570	1.610	1.540	1.560	1.399	1,813,497
2025-11-20	1.610	1.620	1.580	1.620	1.452	502,625
2025-11-19	1.660	1.660	1.590	1.590	1.425	825,124
2025-11-18	1.660	1.690	1.620	1.630	1.461	767,390
2025-11-17	1.710	1.710	1.650	1.660	1.488	607,867
2025-11-14	1.670	1.710	1.670	1.680	1.506	368,545
2025-11-13	1.730	1.730	1.680	1.690	1.515	372,069
2025-11-12	1.670	1.700	1.650	1.680	1.506	566,213
2025-11-11	1.680	1.690	1.640	1.680	1.506	518,000
2025-11-10	1.700	1.700	1.660	1.680	1.506	240,000
2025-11-07	1.670	1.690	1.650	1.660	1.488	526,782
2025-11-06	1.640	1.700	1.640	1.700	1.524	332,575
2025-11-05	1.850	1.850	1.670	1.680	1.506	889,496
2025-11-04	1.890	1.890	1.680	1.710	1.533	398,873
2025-11-03	1.900	1.900	1.760	1.770	1.587	657,600

← NewerPage 4 of 5 · 245 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.