Great Harvest Maeta Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-03	0.131	0.131	0.131	0.131	0.131	0
2022-03-02	0.131	0.131	0.131	0.131	0.131	0
2022-03-01	0.131	0.131	0.131	0.131	0.131	0
2022-02-28	1.210	1.210	0.130	0.131	0.131	95,043,513
2022-02-25	1.230	1.230	1.230	1.230	1.230	0
2022-02-24	1.210	1.230	1.200	1.230	1.230	12,500
2022-02-23	1.250	1.250	1.210	1.220	1.220	70,000
2022-02-22	1.260	1.260	1.260	1.260	1.260	0
2022-02-21	1.260	1.260	1.260	1.260	1.260	0
2022-02-18	1.260	1.260	1.260	1.260	1.260	0
2022-02-17	1.260	1.260	1.260	1.260	1.260	0
2022-02-16	1.240	1.260	1.240	1.260	1.260	17,500
2022-02-15	1.270	1.270	1.240	1.240	1.240	75,000
2022-02-14	1.290	1.290	1.260	1.280	1.280	35,000
2022-02-11	1.340	1.340	1.290	1.310	1.310	65,000
2022-02-10	1.340	1.340	1.270	1.310	1.310	202,500
2022-02-09	1.310	1.330	1.290	1.330	1.330	57,500
2022-02-08	1.320	1.390	1.270	1.300	1.300	402,500
2022-02-07	1.380	1.400	1.320	1.320	1.320	107,500
2022-02-04	1.370	1.380	1.300	1.360	1.360	425,000
2022-01-31	1.350	1.350	1.350	1.350	1.350	0
2022-01-28	1.440	1.440	1.340	1.340	1.340	352,500
2022-01-27	1.470	1.470	1.380	1.400	1.400	580,000
2022-01-26	1.470	1.470	1.400	1.440	1.440	892,500
2022-01-25	1.470	1.470	1.430	1.440	1.440	1,307,500
2022-01-24	1.470	1.470	1.450	1.460	1.460	2,255,000
2022-01-21	1.470	1.470	1.450	1.470	1.470	2,077,500
2022-01-20	1.470	1.470	1.450	1.470	1.470	2,165,000
2022-01-19	1.460	1.460	1.430	1.450	1.450	2,150,000
2022-01-18	1.460	1.470	1.440	1.450	1.450	2,125,000
2022-01-17	1.470	1.470	1.440	1.460	1.460	2,427,500
2022-01-14	1.470	1.470	1.450	1.460	1.460	2,442,500
2022-01-13	1.470	1.470	1.430	1.470	1.470	2,380,000
2022-01-12	1.460	1.470	1.440	1.470	1.470	2,435,000
2022-01-11	1.460	1.460	1.440	1.460	1.460	2,430,000
2022-01-10	1.470	1.470	1.440	1.460	1.460	2,337,500
2022-01-07	1.470	1.470	1.440	1.470	1.470	2,192,500
2022-01-06	1.470	1.470	1.420	1.470	1.470	950,000
2022-01-05	1.460	1.470	1.440	1.470	1.470	180,000
2022-01-04	1.460	1.460	1.430	1.460	1.460	315,000
2022-01-03	1.460	1.470	1.440	1.460	1.460	275,000
2021-12-31	1.460	1.460	1.440	1.460	1.460	182,500
2021-12-30	1.470	1.470	1.430	1.460	1.460	170,000
2021-12-29	1.460	1.470	1.420	1.470	1.470	475,000
2021-12-28	1.470	1.470	1.420	1.460	1.460	417,500
2021-12-24	1.410	1.470	1.370	1.470	1.470	820,000
2021-12-23	1.410	1.410	1.370	1.410	1.410	370,000
2021-12-22	1.390	1.400	1.330	1.400	1.400	617,500
2021-12-21	1.390	1.390	1.340	1.380	1.380	317,500
2021-12-20	1.390	1.390	1.320	1.380	1.380	565,000
2021-12-17	1.390	1.390	1.360	1.380	1.380	645,000
2021-12-16	1.390	1.390	1.310	1.380	1.380	545,000
2021-12-15	1.470	1.470	1.350	1.380	1.380	795,000
2021-12-14	1.470	1.470	1.420	1.460	1.460	602,500
2021-12-13	1.450	1.470	1.420	1.470	1.470	557,500
2021-12-10	1.460	1.470	1.420	1.460	1.460	487,500
2021-12-09	1.470	1.480	1.460	1.480	1.480	457,500
2021-12-08	1.480	1.480	1.460	1.480	1.480	462,500
2021-12-07	1.470	1.490	1.470	1.480	1.480	735,000
2021-12-06	1.470	1.480	1.460	1.470	1.470	332,500

← NewerPage 20 of 21 · 1,235 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

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