Meihao Medical Group Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	0.320	0.395	0.320	0.395	0.395	665,512
2025-08-04	0.315	0.315	0.315	0.315	0.315	70,000
2025-08-01	0.315	0.315	0.315	0.315	0.315	0
2025-07-31	0.315	0.315	0.315	0.315	0.315	70,000
2025-07-30	0.315	0.315	0.315	0.315	0.315	50,000
2025-07-29	0.315	0.315	0.315	0.315	0.315	65,000
2025-07-28	0.315	0.315	0.310	0.315	0.315	115,000
2025-07-25	0.310	0.310	0.310	0.310	0.310	0
2025-07-24	0.310	0.310	0.310	0.310	0.310	0
2025-07-23	0.310	0.310	0.310	0.310	0.310	0
2025-07-22	0.315	0.315	0.310	0.310	0.310	125,000
2025-07-21	0.320	0.320	0.320	0.320	0.320	20,000
2025-07-18	0.310	0.320	0.310	0.320	0.320	90,000
2025-07-17	0.300	0.300	0.300	0.300	0.300	0
2025-07-16	0.310	0.310	0.285	0.295	0.295	95,000
2025-07-15	0.290	0.310	0.285	0.310	0.310	160,000
2025-07-14	0.290	0.290	0.290	0.290	0.290	25,000
2025-07-11	0.280	0.280	0.280	0.280	0.280	0
2025-07-10	0.285	0.285	0.280	0.280	0.280	255,000
2025-07-09	0.295	0.295	0.280	0.280	0.280	20,000
2025-07-08	0.290	0.295	0.280	0.295	0.295	55,000
2025-07-07	0.295	0.295	0.290	0.290	0.290	255,000
2025-07-04	0.290	0.290	0.290	0.290	0.290	45,000
2025-07-03	0.280	0.285	0.280	0.285	0.285	35,000
2025-07-02	0.290	0.290	0.290	0.290	0.290	20,000
2025-06-30	0.290	0.290	0.290	0.290	0.290	0
2025-06-27	0.290	0.290	0.290	0.290	0.290	5,000
2025-06-26	0.290	0.290	0.290	0.290	0.290	5,000
2025-06-25	0.285	0.290	0.280	0.290	0.290	280,000
2025-06-24	0.290	0.290	0.290	0.290	0.290	0
2025-06-23	0.290	0.290	0.290	0.290	0.290	25,000
2025-06-20	0.290	0.290	0.290	0.290	0.290	0
2025-06-19	0.285	0.285	0.285	0.285	0.285	10,000
2025-06-18	0.285	0.285	0.280	0.285	0.285	20,000
2025-06-17	0.295	0.295	0.295	0.295	0.295	55,000
2025-06-16	0.300	0.300	0.300	0.300	0.300	10,000
2025-06-13	0.290	0.290	0.285	0.290	0.290	105,000
2025-06-12	0.290	0.290	0.290	0.290	0.290	5,000
2025-06-11	0.290	0.290	0.290	0.290	0.290	35,000
2025-06-10	0.290	0.290	0.290	0.290	0.290	120,000
2025-06-09	0.290	0.290	0.290	0.290	0.290	0
2025-06-06	0.290	0.290	0.290	0.290	0.290	0
2025-06-05	0.285	0.290	0.285	0.290	0.290	10,000
2025-06-04	0.295	0.295	0.290	0.290	0.290	160,000
2025-06-03	0.300	0.300	0.300	0.300	0.300	25,000
2025-06-02	0.310	0.310	0.310	0.310	0.310	0
2025-05-30	0.300	0.310	0.290	0.310	0.310	50,000
2025-05-29	0.295	0.300	0.295	0.300	0.300	60,000
2025-05-28	0.295	0.295	0.290	0.295	0.295	175,000
2025-05-27	0.310	0.310	0.310	0.310	0.310	0
2025-05-26	0.310	0.310	0.310	0.310	0.310	0
2025-05-23	0.310	0.310	0.310	0.310	0.310	60,000
2025-05-22	0.300	0.310	0.300	0.310	0.310	40,000
2025-05-21	0.310	0.310	0.310	0.310	0.310	0
2025-05-20	0.305	0.310	0.300	0.310	0.310	105,000
2025-05-19	0.310	0.310	0.310	0.310	0.310	0
2025-05-16	0.310	0.310	0.310	0.310	0.310	0
2025-05-15	0.300	0.310	0.295	0.310	0.310	360,000
2025-05-14	0.300	0.315	0.290	0.315	0.315	35,000
2025-05-13	0.320	0.320	0.320	0.320	0.320	0

← NewerPage 6 of 16 · 945 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-06-20	0.0100 HKD

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