China MeiDong Auto Holdings Lt historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	2.240	2.240	2.150	2.190	1.922	2,312,590
2025-05-09	2.220	2.240	2.160	2.170	1.904	1,417,800
2025-05-08	2.280	2.280	2.200	2.230	1.957	1,775,715
2025-05-07	2.290	2.290	2.210	2.240	1.966	1,370,328
2025-05-06	2.150	2.320	2.150	2.240	1.966	2,762,154
2025-05-02	2.070	2.150	2.070	2.150	1.887	4,915,674
2025-04-30	2.100	2.120	2.020	2.070	1.817	3,974,504
2025-04-29	2.120	2.120	2.090	2.100	1.843	3,239,834
2025-04-28	2.040	2.100	2.000	2.100	1.843	1,502,356
2025-04-25	2.040	2.110	2.010	2.020	1.773	2,997,391
2025-04-24	2.100	2.100	1.970	2.040	1.790	2,784,160
2025-04-23	2.040	2.080	2.010	2.050	1.799	2,432,154
2025-04-22	2.050	2.050	1.940	1.950	1.711	2,217,605
2025-04-17	1.930	2.050	1.930	2.020	1.773	2,211,978
2025-04-16	1.970	2.010	1.930	1.960	1.720	2,102,346
2025-04-15	2.030	2.070	1.980	2.000	1.755	1,923,585
2025-04-14	2.100	2.100	2.020	2.050	1.799	1,955,312
2025-04-11	1.870	1.980	1.870	1.970	1.729	3,721,088
2025-04-10	1.980	2.130	1.910	1.920	1.685	7,542,336
2025-04-09	1.930	1.980	1.780	1.980	1.738	12,629,120
2025-04-08	1.820	1.970	1.820	1.900	1.667	3,582,676
2025-04-07	2.010	2.010	1.760	1.820	1.597	16,898,000
2025-04-03	2.100	2.210	2.080	2.100	1.843	3,197,450
2025-04-02	2.170	2.280	2.170	2.230	1.957	3,061,200
2025-04-01	2.100	2.190	2.090	2.160	1.896	4,555,907
2025-03-31	2.050	2.150	2.050	2.100	1.843	3,956,836
2025-03-28	2.100	2.210	2.070	2.080	1.825	5,565,460
2025-03-27	2.450	2.480	2.060	2.120	1.860	15,242,000
2025-03-26	2.450	2.600	2.450	2.570	2.255	2,301,014
2025-03-25	2.500	2.500	2.360	2.420	2.124	1,744,068
2025-03-24	2.540	2.540	2.350	2.410	2.115	1,529,800
2025-03-21	2.480	2.540	2.400	2.440	2.141	2,770,017
2025-03-20	2.580	2.620	2.400	2.480	2.176	2,962,058
2025-03-19	2.760	2.760	2.540	2.600	2.282	3,345,777
2025-03-18	2.560	2.720	2.530	2.720	2.387	8,199,620
2025-03-17	2.440	2.630	2.440	2.540	2.229	6,155,492
2025-03-14	2.350	2.440	2.330	2.380	2.089	5,924,905
2025-03-13	2.390	2.480	2.320	2.400	2.106	4,186,202
2025-03-12	2.440	2.550	2.370	2.410	2.115	6,895,900
2025-03-11	2.480	2.480	2.340	2.440	2.141	2,956,944
2025-03-10	2.450	2.520	2.290	2.460	2.159	13,441,890
2025-03-07	2.620	2.670	2.430	2.530	2.220	13,393,000
2025-03-06	2.300	2.690	2.220	2.570	2.255	37,920,000
2025-03-05	2.120	2.400	2.050	2.260	1.983	32,372,270
2025-03-04	2.080	2.440	2.010	2.110	1.852	63,990,312
2025-03-03	2.020	2.110	2.010	2.050	1.799	3,738,231
2025-02-28	2.100	2.100	1.960	2.030	1.781	6,836,489
2025-02-27	2.080	2.210	2.060	2.110	1.852	8,189,070
2025-02-26	2.010	2.080	1.970	2.050	1.799	4,276,422
2025-02-25	2.030	2.050	1.970	2.020	1.773	3,050,411
2025-02-24	2.070	2.100	1.980	2.060	1.808	1,988,670
2025-02-21	2.110	2.110	2.050	2.090	1.834	2,089,769
2025-02-20	2.060	2.100	2.040	2.080	1.825	2,314,000
2025-02-19	2.050	2.080	2.030	2.060	1.808	2,748,419
2025-02-18	2.150	2.170	2.060	2.080	1.825	3,040,080
2025-02-17	2.250	2.310	2.100	2.180	1.913	6,590,461
2025-02-14	2.290	2.310	2.190	2.240	1.966	2,224,242
2025-02-13	2.300	2.330	2.200	2.230	1.957	1,406,000
2025-02-12	2.300	2.310	2.210	2.300	2.018	2,139,532
2025-02-11	2.340	2.400	2.230	2.270	1.992	1,592,000

← NewerPage 7 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.