China MeiDong Auto Holdings Lt historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	2.000	2.100	2.000	2.080	1.865	336,000
2025-08-04	2.030	2.050	2.000	2.030	1.820	1,404,778
2025-08-01	2.110	2.110	2.020	2.020	1.811	894,000
2025-07-31	2.170	2.170	2.050	2.080	1.865	2,581,850
2025-07-30	2.220	2.290	2.200	2.230	1.999	977,449
2025-07-29	2.200	2.300	2.170	2.210	1.981	2,021,011
2025-07-28	2.280	2.290	2.200	2.210	1.981	503,049
2025-07-25	2.300	2.330	2.260	2.300	2.062	1,325,200
2025-07-24	2.160	2.360	2.160	2.270	2.035	3,155,921
2025-07-23	2.140	2.180	2.130	2.140	1.919	1,631,900
2025-07-22	2.100	2.140	2.090	2.140	1.919	1,895,880
2025-07-21	2.100	2.120	2.090	2.120	1.901	1,764,900
2025-07-18	2.100	2.150	2.090	2.120	1.901	1,203,900
2025-07-17	2.120	2.130	2.090	2.120	1.901	1,771,476
2025-07-16	2.150	2.180	2.140	2.150	1.928	513,800
2025-07-15	2.170	2.190	2.130	2.190	1.963	1,347,200
2025-07-14	2.140	2.180	2.130	2.160	1.936	2,019,441
2025-07-11	2.140	2.160	2.120	2.140	1.919	329,065
2025-07-10	2.190	2.190	2.100	2.120	1.901	485,205
2025-07-09	2.170	2.170	2.100	2.100	1.883	379,901
2025-07-08	2.260	2.260	2.070	2.090	1.874	653,961
2025-07-07	2.160	2.160	2.080	2.100	1.883	606,000
2025-07-04	2.170	2.210	2.160	2.210	1.981	344,740
2025-07-03	2.280	2.290	2.180	2.230	1.999	933,519
2025-07-02	2.300	2.360	2.210	2.280	2.044	1,782,478
2025-06-30	2.220	2.300	2.200	2.270	2.035	1,110,953
2025-06-27	2.190	2.190	2.150	2.170	1.945	517,450
2025-06-26	2.100	2.150	2.090	2.140	1.919	568,791
2025-06-25	2.160	2.160	2.070	2.110	1.892	1,987,500
2025-06-24	2.100	2.160	2.050	2.090	1.874	2,544,565
2025-06-23	2.160	2.160	2.050	2.100	1.883	661,995
2025-06-20	2.110	2.190	2.060	2.100	1.883	5,432,000
2025-06-19	2.180	2.220	2.120	2.140	1.919	1,165,658
2025-06-18	2.170	2.210	2.140	2.190	1.963	562,250
2025-06-17	2.200	2.290	2.200	2.260	2.026	984,265
2025-06-16	2.140	2.210	2.140	2.200	1.972	405,551
2025-06-13	2.380	2.380	2.140	2.140	1.919	538,520
2025-06-12	2.330	2.330	2.280	2.300	2.018	856,550
2025-06-11	2.320	2.370	2.260	2.340	2.053	3,732,078
2025-06-10	2.130	2.300	2.130	2.230	1.957	1,406,531
2025-06-09	2.170	2.170	2.130	2.170	1.904	654,000
2025-06-06	2.210	2.210	2.150	2.180	1.913	553,694
2025-06-05	2.160	2.240	2.130	2.210	1.939	1,431,778
2025-06-04	2.040	2.200	2.040	2.190	1.922	1,851,600
2025-06-03	2.130	2.130	2.090	2.100	1.843	547,400
2025-06-02	2.060	2.110	2.030	2.070	1.817	997,500
2025-05-30	2.070	2.110	2.050	2.080	1.825	1,406,001
2025-05-29	2.140	2.140	2.080	2.130	1.869	1,809,900
2025-05-28	2.080	2.140	2.010	2.090	1.834	2,136,395
2025-05-27	2.040	2.130	2.040	2.130	1.869	922,000
2025-05-26	2.100	2.150	2.100	2.120	1.860	938,268
2025-05-23	2.150	2.150	2.070	2.070	1.817	1,307,432
2025-05-22	2.080	2.130	2.080	2.120	1.860	1,857,454
2025-05-21	2.050	2.110	2.050	2.110	1.852	1,566,593
2025-05-20	2.100	2.100	2.020	2.050	1.799	1,863,890
2025-05-19	2.010	2.090	2.010	2.060	1.808	2,131,878
2025-05-16	2.080	2.110	2.030	2.040	1.790	830,337
2025-05-15	2.140	2.170	2.090	2.100	1.843	1,267,428
2025-05-14	2.130	2.210	2.110	2.210	1.939	1,040,517
2025-05-13	2.100	2.200	2.100	2.150	1.887	1,078,689

← NewerPage 6 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.