China MeiDong Auto Holdings Lt historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	1.780	1.790	1.760	1.770	1.587	606,853
2025-10-30	1.720	1.790	1.700	1.790	1.605	2,220,135
2025-10-28	1.670	1.730	1.660	1.720	1.542	1,124,568
2025-10-27	1.700	1.700	1.620	1.650	1.479	1,768,530
2025-10-24	1.630	1.650	1.620	1.630	1.461	1,134,619
2025-10-23	1.610	1.640	1.610	1.630	1.461	533,484
2025-10-22	1.800	1.800	1.650	1.680	1.506	874,914
2025-10-21	1.670	1.700	1.650	1.680	1.506	908,175
2025-10-20	1.780	1.780	1.650	1.680	1.506	1,559,800
2025-10-17	1.670	1.680	1.610	1.620	1.452	1,482,100
2025-10-16	1.690	1.700	1.670	1.690	1.515	279,433
2025-10-15	1.720	1.720	1.680	1.700	1.524	864,441
2025-10-14	1.760	1.770	1.660	1.680	1.506	1,490,920
2025-10-13	1.670	1.720	1.660	1.700	1.524	1,720,292
2025-10-10	1.770	1.790	1.700	1.710	1.533	870,950
2025-10-09	1.800	1.820	1.600	1.730	1.551	4,486,080
2025-10-08	1.910	1.910	1.790	1.800	1.614	3,826,081
2025-10-06	1.930	1.930	1.850	1.900	1.703	1,402,098
2025-10-03	1.940	1.960	1.910	1.920	1.721	858,389
2025-10-02	1.980	2.010	1.940	1.970	1.766	1,249,420
2025-09-30	1.970	2.020	1.920	2.010	1.802	1,655,604
2025-09-29	1.890	1.970	1.890	1.970	1.766	1,427,774
2025-09-26	1.950	1.980	1.940	1.950	1.748	553,300
2025-09-25	1.990	2.000	1.960	1.970	1.766	957,671
2025-09-24	1.960	1.980	1.950	1.960	1.757	536,215
2025-09-23	1.970	1.990	1.930	1.960	1.757	686,000
2025-09-22	1.970	1.980	1.900	1.960	1.757	2,829,853
2025-09-19	1.970	1.980	1.900	1.950	1.748	1,734,586
2025-09-18	2.030	2.030	1.910	1.960	1.757	1,863,614
2025-09-17	2.000	2.020	1.980	2.000	1.793	797,700
2025-09-16	2.000	2.010	1.970	1.980	1.775	542,829
2025-09-15	1.960	2.020	1.960	2.010	1.802	3,559,065
2025-09-12	2.020	2.030	1.950	1.970	1.766	896,500
2025-09-11	2.060	2.060	1.970	1.990	1.784	769,758
2025-09-10	2.000	2.020	1.960	2.010	1.802	1,150,220
2025-09-09	2.020	2.060	1.980	1.990	1.784	302,000
2025-09-08	2.040	2.050	2.000	2.020	1.811	240,203
2025-09-05	2.000	2.040	1.940	2.040	1.829	1,457,700
2025-09-04	2.060	2.060	1.960	1.960	1.757	1,519,031
2025-09-03	2.040	2.140	1.990	2.000	1.793	2,050,000
2025-09-02	2.010	2.050	1.980	2.020	1.811	2,634,000
2025-09-01	2.060	2.130	2.010	2.010	1.802	2,342,065
2025-08-29	2.120	2.140	2.000	2.140	1.919	4,629,414
2025-08-28	2.080	2.100	2.010	2.100	1.883	1,698,460
2025-08-27	2.080	2.120	2.070	2.100	1.883	466,000
2025-08-26	2.070	2.150	2.070	2.110	1.892	934,200
2025-08-25	2.020	2.100	2.020	2.080	1.865	1,104,000
2025-08-22	2.070	2.080	2.020	2.060	1.847	1,814,090
2025-08-21	1.990	2.070	1.970	2.050	1.838	2,962,001
2025-08-20	2.070	2.070	2.020	2.050	1.838	1,558,669
2025-08-19	2.070	2.110	2.050	2.050	1.838	2,931,500
2025-08-18	2.090	2.150	2.070	2.080	1.865	2,389,638
2025-08-15	2.100	2.150	2.100	2.120	1.901	646,367
2025-08-14	2.160	2.190	2.100	2.120	1.901	1,353,788
2025-08-13	2.150	2.200	2.150	2.160	1.936	1,012,400
2025-08-12	2.120	2.190	2.110	2.150	1.928	1,631,170
2025-08-11	2.020	2.140	2.020	2.100	1.883	826,502
2025-08-08	2.140	2.140	2.050	2.100	1.883	408,160
2025-08-07	2.100	2.150	2.060	2.100	1.883	812,300
2025-08-06	2.140	2.140	2.040	2.040	1.829	688,053

← NewerPage 5 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.