U.S. markets closed

China MeiDong Auto Holdings Limited (1268.HK)

HKSE - HKSE Delayed Price. Currency in HKD
Add to watchlist
34.900+0.750 (+2.20%)
At close: 4:08PM HKT
Show:
Historical Prices
Frequency:
Daily
Currency in HKD
DateOpenHighLowClose*Adj Close**Volume
Apr 16, 202134.30035.00033.70034.90034.9001,833,439
Apr 15, 202134.55034.80033.50034.15034.1502,052,487
Apr 14, 202133.65034.55032.80034.15034.1502,623,083
Apr 13, 202135.00035.00032.65033.30033.3005,747,711
Apr 12, 202135.00035.45033.85035.05035.0502,864,969
Apr 09, 202135.00035.75034.15035.40035.4003,922,240
Apr 08, 202137.25037.25035.55036.00036.0004,605,460
Apr 07, 202136.60037.95035.80037.55037.5504,361,246
Apr 01, 202136.65037.45036.15037.00037.0001,912,070
Mar 31, 202136.50037.00035.00036.05036.0503,870,363
Mar 30, 202137.20037.20034.45036.50036.5003,712,529
Mar 29, 202136.00037.25035.15035.80035.8003,017,183
Mar 26, 202134.20036.45034.20035.50035.5003,952,951
Mar 25, 202135.00035.00032.30033.55033.5507,530,025
Mar 24, 202136.35037.15034.80035.50035.5004,509,402
Mar 23, 202136.90036.95035.60036.35036.3502,969,362
Mar 22, 202136.90037.35035.90036.90036.9003,284,456
Mar 19, 202137.75037.75035.85036.90036.9003,305,220
Mar 18, 202138.50038.50036.80037.90037.9006,335,764
Mar 17, 202134.90038.65034.60038.50038.50013,711,577
Mar 16, 202133.10034.30033.10033.90033.9004,383,770
Mar 15, 202134.80035.50032.90033.50033.5001,868,315
Mar 12, 202132.45035.00032.45034.70034.7006,608,564
Mar 11, 202129.70032.65029.70032.45032.4507,178,071
Mar 10, 202129.30031.45029.30030.50030.5004,987,829
Mar 09, 202129.50029.95028.60029.10029.1004,944,400
Mar 08, 202129.65030.45028.20028.20028.2004,430,698
Mar 05, 202129.70030.95028.75030.10030.1004,418,070
Mar 04, 202131.00031.00030.00030.10030.1001,523,787
Mar 03, 202130.60031.05030.10031.05031.0501,899,170
Mar 02, 202130.20031.45030.15030.70030.7003,396,871
Mar 01, 202129.50031.50029.50030.40030.4002,636,839
Feb 26, 202129.40030.10028.10029.50029.5006,072,736
Feb 25, 202127.75030.20027.75029.85029.8504,678,970
Feb 24, 202129.50030.10026.90027.70027.7006,083,724
Feb 23, 202128.55029.50027.80029.10029.1005,800,116
Feb 22, 202130.95031.45028.80029.15029.1505,583,500
Feb 19, 202130.85031.45030.05030.95030.9502,757,440
Feb 18, 202130.55031.20030.05030.70030.7003,796,554
Feb 17, 202130.50030.50029.80030.30030.3001,524,311
Feb 16, 202130.30031.85030.30030.55030.5502,984,596
Feb 11, 202129.80029.80029.80029.80029.800-
Feb 10, 202129.45030.15029.00030.05030.0502,185,044
Feb 09, 202129.65030.20029.45029.70029.7001,035,209
Feb 08, 202129.75030.40029.30029.50029.5002,494,379
Feb 05, 202129.60029.70028.90029.30029.3001,572,163
Feb 04, 202130.15030.15028.55029.15029.1502,073,409
Feb 03, 202129.05029.85028.35029.35029.3503,215,413
Feb 02, 202129.70030.15028.70028.80028.8003,099,263
Feb 01, 202126.70029.35026.55029.05029.0504,497,214
Jan 29, 202126.15027.40025.90026.10026.1004,206,537
Jan 28, 202126.90026.90025.35025.90025.9004,450,259
Jan 27, 202127.30027.95025.75027.00027.0004,437,246
Jan 26, 202128.50028.50026.40026.80026.8004,208,709
Jan 25, 202128.45028.85027.15028.15028.1504,176,052
Jan 22, 202128.90029.50027.65028.10028.1004,480,282
Jan 21, 202130.55030.80028.15028.55028.5506,090,147
Jan 20, 202129.00030.15029.00029.60029.6005,393,214
Jan 19, 202127.70029.15027.30028.90028.9003,105,295
Jan 18, 202127.55027.90026.20027.75027.7504,913,443
Jan 15, 202127.80028.00026.60027.55027.5509,322,015
Jan 14, 202127.20027.70026.40027.45027.4504,253,449
Jan 13, 202127.05027.95026.20026.40026.4004,748,736
Jan 12, 202125.60027.10025.00026.40026.4006,305,054
Jan 11, 202127.70028.40025.00025.70025.70023,408,407
Jan 08, 202129.10029.60027.00027.95027.9506,381,089
Jan 07, 202130.00030.55028.40028.85028.8509,116,267
Jan 06, 202132.20034.60029.80030.00030.0007,854,299
Jan 05, 202132.10033.40031.65032.35032.3507,357,023
Jan 04, 202131.50032.50031.20032.35032.3503,951,327
Dec 31, 202031.35031.35031.35031.35031.350-
Dec 30, 202029.35029.95028.80029.75029.7501,327,101
Dec 29, 202028.55029.50028.35028.50028.5002,398,500
Dec 28, 202029.60030.25028.80029.35029.3501,842,000
Dec 24, 202029.55029.55029.55029.55029.550-
Dec 23, 202028.30030.15028.30029.50029.5003,657,000
Dec 22, 202030.35030.35028.15028.25028.2502,765,460
Dec 21, 202030.50030.50029.65029.90029.9001,553,400
Dec 18, 202030.30030.45029.55030.45030.4502,542,202
Dec 17, 202031.30031.50029.55029.90029.9002,685,506
Dec 16, 202031.05031.35030.40031.05031.0502,128,000
Dec 15, 202031.00031.00030.05030.40030.4001,653,982
Dec 14, 202030.90031.20030.10030.55030.5502,086,000
Dec 11, 202030.20031.35030.00030.30030.3004,237,287
Dec 10, 202030.50030.85029.90030.30030.3002,700,480
Dec 09, 202031.90032.25030.00030.50030.5004,455,500
Dec 08, 202031.90032.50030.90032.35032.3502,706,539
Dec 07, 202031.55032.35030.75031.40031.4002,488,336
Dec 04, 202031.15032.00031.00031.70031.7002,192,996
Dec 03, 202030.45031.10029.70030.95030.9503,557,469
Dec 02, 202031.25031.55029.70030.45030.4504,229,054
Dec 01, 202033.45033.60030.35030.65030.6507,959,156
Nov 30, 202033.60034.95033.05033.60033.60043,310,893
Nov 27, 202033.55034.80033.50033.60033.6004,474,668
Nov 26, 202032.80034.20032.75034.00034.0005,580,232
Nov 25, 202033.45033.50032.15033.00033.0004,708,127
Nov 24, 202032.80033.85032.35033.05033.0503,783,320
Nov 23, 202033.15033.45032.35033.25033.2502,851,347
Nov 20, 202032.00033.50032.00032.50032.5004,238,600
Nov 19, 202030.40032.00030.35031.65031.6502,970,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...