China MeiDong Auto Holdings Lt historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-10	2.430	2.490	2.290	2.370	2.080	3,431,038
2025-02-07	2.480	2.500	2.420	2.490	2.185	3,346,764
2025-02-06	2.350	2.440	2.340	2.430	2.132	1,996,660
2025-02-05	2.280	2.370	2.280	2.350	2.062	2,032,147
2025-02-04	2.200	2.370	2.200	2.330	2.045	656,911
2025-02-03	2.220	2.310	2.100	2.310	2.027	1,461,100
2025-01-28	2.260	2.260	2.200	2.220	1.948	374,609
2025-01-27	2.210	2.260	2.190	2.230	1.957	833,820
2025-01-24	2.160	2.230	2.140	2.210	1.939	1,750,000
2025-01-23	2.170	2.250	2.130	2.130	1.869	1,047,555
2025-01-22	2.150	2.180	2.150	2.170	1.904	698,561
2025-01-21	2.130	2.240	2.130	2.190	1.922	2,138,000
2025-01-20	2.180	2.220	2.120	2.130	1.869	2,627,750
2025-01-17	2.100	2.180	2.100	2.150	1.887	1,058,290
2025-01-16	2.030	2.170	2.030	2.110	1.852	1,301,091
2025-01-15	2.010	2.100	2.010	2.070	1.817	1,358,000
2025-01-14	2.000	2.080	1.990	2.070	1.817	1,003,321
2025-01-13	2.040	2.040	1.910	1.990	1.746	2,793,742
2025-01-10	2.030	2.040	1.950	1.960	1.720	5,144,000
2025-01-09	2.100	2.100	2.000	2.010	1.764	2,241,843
2025-01-08	2.110	2.110	1.990	2.040	1.790	3,462,330
2025-01-07	2.140	2.150	2.080	2.110	1.852	1,318,000
2025-01-06	2.270	2.270	2.110	2.130	1.869	2,272,384
2025-01-03	2.190	2.210	2.140	2.180	1.913	2,342,817
2025-01-02	2.320	2.320	2.140	2.150	1.887	1,893,718
2024-12-31	2.200	2.310	2.130	2.310	2.027	2,159,000
2024-12-30	2.170	2.200	2.110	2.150	1.887	1,580,599
2024-12-27	2.210	2.240	2.130	2.170	1.904	2,365,186
2024-12-24	2.170	2.220	2.150	2.210	1.939	1,598,175
2024-12-23	2.170	2.190	2.120	2.160	1.896	2,513,000
2024-12-20	2.180	2.220	2.170	2.180	1.913	2,166,503
2024-12-19	2.260	2.260	2.160	2.190	1.922	3,374,372
2024-12-18	2.200	2.300	2.200	2.260	1.983	2,919,031
2024-12-17	2.260	2.310	2.230	2.260	1.983	1,857,800
2024-12-16	2.300	2.340	2.270	2.290	2.010	2,143,331
2024-12-13	2.440	2.440	2.270	2.290	2.010	3,932,167
2024-12-12	2.450	2.500	2.360	2.470	2.168	4,984,350
2024-12-11	2.370	2.460	2.300	2.380	2.089	6,901,882
2024-12-10	2.300	2.540	2.300	2.370	2.080	14,666,240
2024-12-09	2.140	2.250	2.100	2.250	1.975	5,062,000
2024-12-06	2.180	2.180	2.100	2.150	1.887	5,647,656
2024-12-05	2.230	2.230	2.110	2.140	1.878	3,725,330
2024-12-04	2.270	2.270	2.150	2.170	1.904	3,933,660
2024-12-03	2.380	2.380	2.220	2.220	1.948	4,335,192
2024-12-02	2.330	2.390	2.280	2.290	2.010	2,485,000
2024-11-29	2.140	2.480	2.140	2.320	2.036	6,998,000
2024-11-28	2.270	2.270	2.120	2.210	1.939	3,724,400
2024-11-27	2.060	2.220	2.060	2.180	1.913	4,143,760
2024-11-26	2.250	2.300	2.110	2.120	1.860	6,637,887
2024-11-25	2.500	2.530	2.240	2.290	2.010	30,541,391
2024-11-22	2.400	2.520	2.320	2.410	2.115	10,788,000
2024-11-21	2.430	2.530	2.310	2.450	2.150	11,835,020
2024-11-20	2.460	2.460	2.320	2.340	2.053	4,186,000
2024-11-19	2.490	2.490	2.380	2.460	2.159	3,354,000
2024-11-18	2.620	2.620	2.400	2.440	2.141	2,838,800
2024-11-15	2.440	2.510	2.410	2.510	2.203	2,848,301
2024-11-14	2.630	2.670	2.410	2.440	2.141	6,999,081
2024-11-13	2.550	2.720	2.530	2.620	2.299	7,991,472
2024-11-12	2.890	2.900	2.570	2.630	2.308	14,313,000
2024-11-11	2.510	3.140	2.510	2.900	2.545	36,631,672

← NewerPage 8 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.