CGN Meiya Power Hldg Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	2.440	2.450	2.330	2.380	1.956	6,804,001
2022-11-21	2.480	2.480	2.360	2.410	1.981	6,242,000
2022-11-18	2.590	2.590	2.460	2.480	2.039	4,250,000
2022-11-17	2.590	2.590	2.460	2.550	2.096	4,347,997
2022-11-16	2.600	2.740	2.600	2.600	2.137	10,342,000
2022-11-15	2.560	2.600	2.520	2.580	2.121	6,816,000
2022-11-14	2.460	2.590	2.450	2.540	2.088	7,560,000
2022-11-11	2.440	2.480	2.380	2.410	1.981	7,734,000
2022-11-10	2.400	2.400	2.290	2.330	1.915	3,667,965
2022-11-09	2.390	2.480	2.360	2.370	1.948	4,780,000
2022-11-08	2.400	2.400	2.320	2.370	1.948	3,026,000
2022-11-07	2.380	2.460	2.350	2.400	1.973	8,762,000
2022-11-04	2.250	2.400	2.250	2.380	1.956	10,062,000
2022-11-03	2.150	2.330	2.100	2.290	1.882	14,979,000
2022-11-02	2.150	2.160	2.070	2.140	1.759	5,300,000
2022-11-01	2.090	2.170	2.030	2.140	1.759	10,334,000
2022-10-31	2.110	2.170	2.020	2.110	1.734	7,294,000
2022-10-28	2.280	2.290	2.070	2.110	1.734	13,278,000
2022-10-27	2.390	2.390	2.190	2.230	1.833	6,928,000
2022-10-26	2.260	2.390	2.260	2.360	1.940	5,354,000
2022-10-25	2.240	2.330	2.180	2.320	1.907	4,316,000
2022-10-24	2.380	2.400	2.210	2.250	1.850	5,742,000
2022-10-21	2.350	2.470	2.350	2.400	1.973	3,094,000
2022-10-20	2.400	2.400	2.300	2.360	1.940	5,142,000
2022-10-19	2.330	2.510	2.330	2.430	1.998	8,386,000
2022-10-18	2.330	2.400	2.330	2.390	1.965	4,778,000
2022-10-17	2.260	2.330	2.190	2.300	1.891	4,690,000
2022-10-14	2.260	2.300	2.220	2.260	1.858	6,078,000
2022-10-13	2.170	2.300	2.170	2.250	1.850	5,498,800
2022-10-12	2.180	2.220	2.100	2.200	1.808	4,448,000
2022-10-11	2.160	2.240	2.130	2.200	1.808	5,386,200
2022-10-10	2.270	2.270	2.100	2.120	1.743	8,620,000
2022-10-07	2.220	2.270	2.110	2.230	1.833	2,586,000
2022-10-06	2.300	2.300	2.220	2.240	1.841	2,208,000
2022-10-05	2.250	2.370	2.230	2.300	1.891	6,318,000
2022-10-03	2.140	2.240	2.090	2.180	1.792	3,488,000
2022-09-30	2.250	2.280	2.180	2.250	1.850	2,919,000
2022-09-29	2.510	2.510	2.240	2.260	1.858	4,212,200
2022-09-28	2.520	2.530	2.380	2.420	1.989	11,326,980
2022-09-27	2.490	2.540	2.460	2.520	2.072	9,060,000
2022-09-26	2.530	2.530	2.430	2.490	2.047	11,515,870
2022-09-23	2.750	2.750	2.510	2.530	2.080	19,403,000
2022-09-22	2.770	2.810	2.720	2.750	2.261	6,462,000
2022-09-21	2.800	2.830	2.710	2.780	2.285	5,906,000
2022-09-20	2.850	2.850	2.810	2.820	2.318	2,156,000
2022-09-19	2.890	2.890	2.800	2.820	2.318	5,962,000
2022-09-16	2.940	2.940	2.880	2.920	2.400	5,427,000
2022-09-15	3.040	3.080	2.890	2.920	2.400	7,071,000
2022-09-14	2.990	3.040	2.960	2.990	2.458	4,722,268
2022-09-13	3.120	3.160	3.030	3.030	2.491	4,787,292
2022-09-09	3.250	3.250	3.120	3.160	2.598	6,730,400
2022-09-08	3.200	3.270	3.150	3.230	2.655	6,504,000
2022-09-07	3.140	3.210	3.080	3.170	2.606	6,951,000
2022-09-06	3.030	3.140	2.980	3.110	2.556	5,038,000
2022-09-05	2.960	3.030	2.940	3.010	2.474	3,550,518
2022-09-02	3.030	3.040	2.960	2.970	2.441	2,500,000
2022-09-01	3.030	3.060	2.970	2.980	2.450	2,818,000
2022-08-31	3.080	3.090	3.000	3.020	2.483	4,096,000
2022-08-30	3.200	3.200	3.100	3.100	2.548	3,956,000
2022-08-29	3.160	3.210	3.120	3.200	2.630	5,320,000

← NewerPage 17 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-22	0.0520 HKD
2026-06-03	0.1254 HKD
2025-06-03	0.1127 HKD
2024-06-05	0.1217 HKD
2023-06-06	0.0709 HKD
2022-06-06	0.0672 HKD
2021-06-04	0.1242 HKD
2019-06-03	0.0401 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.