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

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 16, 2021	34.300	35.000	33.700	34.900	34.900	1,833,439
Apr 15, 2021	34.550	34.800	33.500	34.150	34.150	2,052,487
Apr 14, 2021	33.650	34.550	32.800	34.150	34.150	2,623,083
Apr 13, 2021	35.000	35.000	32.650	33.300	33.300	5,747,711
Apr 12, 2021	35.000	35.450	33.850	35.050	35.050	2,864,969
Apr 09, 2021	35.000	35.750	34.150	35.400	35.400	3,922,240
Apr 08, 2021	37.250	37.250	35.550	36.000	36.000	4,605,460
Apr 07, 2021	36.600	37.950	35.800	37.550	37.550	4,361,246
Apr 01, 2021	36.650	37.450	36.150	37.000	37.000	1,912,070
Mar 31, 2021	36.500	37.000	35.000	36.050	36.050	3,870,363
Mar 30, 2021	37.200	37.200	34.450	36.500	36.500	3,712,529
Mar 29, 2021	36.000	37.250	35.150	35.800	35.800	3,017,183
Mar 26, 2021	34.200	36.450	34.200	35.500	35.500	3,952,951
Mar 25, 2021	35.000	35.000	32.300	33.550	33.550	7,530,025
Mar 24, 2021	36.350	37.150	34.800	35.500	35.500	4,509,402
Mar 23, 2021	36.900	36.950	35.600	36.350	36.350	2,969,362
Mar 22, 2021	36.900	37.350	35.900	36.900	36.900	3,284,456
Mar 19, 2021	37.750	37.750	35.850	36.900	36.900	3,305,220
Mar 18, 2021	38.500	38.500	36.800	37.900	37.900	6,335,764
Mar 17, 2021	34.900	38.650	34.600	38.500	38.500	13,711,577
Mar 16, 2021	33.100	34.300	33.100	33.900	33.900	4,383,770
Mar 15, 2021	34.800	35.500	32.900	33.500	33.500	1,868,315
Mar 12, 2021	32.450	35.000	32.450	34.700	34.700	6,608,564
Mar 11, 2021	29.700	32.650	29.700	32.450	32.450	7,178,071
Mar 10, 2021	29.300	31.450	29.300	30.500	30.500	4,987,829
Mar 09, 2021	29.500	29.950	28.600	29.100	29.100	4,944,400
Mar 08, 2021	29.650	30.450	28.200	28.200	28.200	4,430,698
Mar 05, 2021	29.700	30.950	28.750	30.100	30.100	4,418,070
Mar 04, 2021	31.000	31.000	30.000	30.100	30.100	1,523,787
Mar 03, 2021	30.600	31.050	30.100	31.050	31.050	1,899,170
Mar 02, 2021	30.200	31.450	30.150	30.700	30.700	3,396,871
Mar 01, 2021	29.500	31.500	29.500	30.400	30.400	2,636,839
Feb 26, 2021	29.400	30.100	28.100	29.500	29.500	6,072,736
Feb 25, 2021	27.750	30.200	27.750	29.850	29.850	4,678,970
Feb 24, 2021	29.500	30.100	26.900	27.700	27.700	6,083,724
Feb 23, 2021	28.550	29.500	27.800	29.100	29.100	5,800,116
Feb 22, 2021	30.950	31.450	28.800	29.150	29.150	5,583,500
Feb 19, 2021	30.850	31.450	30.050	30.950	30.950	2,757,440
Feb 18, 2021	30.550	31.200	30.050	30.700	30.700	3,796,554
Feb 17, 2021	30.500	30.500	29.800	30.300	30.300	1,524,311
Feb 16, 2021	30.300	31.850	30.300	30.550	30.550	2,984,596
Feb 11, 2021	29.800	29.800	29.800	29.800	29.800	-
Feb 10, 2021	29.450	30.150	29.000	30.050	30.050	2,185,044
Feb 09, 2021	29.650	30.200	29.450	29.700	29.700	1,035,209
Feb 08, 2021	29.750	30.400	29.300	29.500	29.500	2,494,379
Feb 05, 2021	29.600	29.700	28.900	29.300	29.300	1,572,163
Feb 04, 2021	30.150	30.150	28.550	29.150	29.150	2,073,409
Feb 03, 2021	29.050	29.850	28.350	29.350	29.350	3,215,413
Feb 02, 2021	29.700	30.150	28.700	28.800	28.800	3,099,263
Feb 01, 2021	26.700	29.350	26.550	29.050	29.050	4,497,214
Jan 29, 2021	26.150	27.400	25.900	26.100	26.100	4,206,537
Jan 28, 2021	26.900	26.900	25.350	25.900	25.900	4,450,259
Jan 27, 2021	27.300	27.950	25.750	27.000	27.000	4,437,246
Jan 26, 2021	28.500	28.500	26.400	26.800	26.800	4,208,709
Jan 25, 2021	28.450	28.850	27.150	28.150	28.150	4,176,052
Jan 22, 2021	28.900	29.500	27.650	28.100	28.100	4,480,282
Jan 21, 2021	30.550	30.800	28.150	28.550	28.550	6,090,147
Jan 20, 2021	29.000	30.150	29.000	29.600	29.600	5,393,214
Jan 19, 2021	27.700	29.150	27.300	28.900	28.900	3,105,295
Jan 18, 2021	27.550	27.900	26.200	27.750	27.750	4,913,443
Jan 15, 2021	27.800	28.000	26.600	27.550	27.550	9,322,015
Jan 14, 2021	27.200	27.700	26.400	27.450	27.450	4,253,449
Jan 13, 2021	27.050	27.950	26.200	26.400	26.400	4,748,736
Jan 12, 2021	25.600	27.100	25.000	26.400	26.400	6,305,054
Jan 11, 2021	27.700	28.400	25.000	25.700	25.700	23,408,407
Jan 08, 2021	29.100	29.600	27.000	27.950	27.950	6,381,089
Jan 07, 2021	30.000	30.550	28.400	28.850	28.850	9,116,267
Jan 06, 2021	32.200	34.600	29.800	30.000	30.000	7,854,299
Jan 05, 2021	32.100	33.400	31.650	32.350	32.350	7,357,023
Jan 04, 2021	31.500	32.500	31.200	32.350	32.350	3,951,327
Dec 31, 2020	31.350	31.350	31.350	31.350	31.350	-
Dec 30, 2020	29.350	29.950	28.800	29.750	29.750	1,327,101
Dec 29, 2020	28.550	29.500	28.350	28.500	28.500	2,398,500
Dec 28, 2020	29.600	30.250	28.800	29.350	29.350	1,842,000
Dec 24, 2020	29.550	29.550	29.550	29.550	29.550	-
Dec 23, 2020	28.300	30.150	28.300	29.500	29.500	3,657,000
Dec 22, 2020	30.350	30.350	28.150	28.250	28.250	2,765,460
Dec 21, 2020	30.500	30.500	29.650	29.900	29.900	1,553,400
Dec 18, 2020	30.300	30.450	29.550	30.450	30.450	2,542,202
Dec 17, 2020	31.300	31.500	29.550	29.900	29.900	2,685,506
Dec 16, 2020	31.050	31.350	30.400	31.050	31.050	2,128,000
Dec 15, 2020	31.000	31.000	30.050	30.400	30.400	1,653,982
Dec 14, 2020	30.900	31.200	30.100	30.550	30.550	2,086,000
Dec 11, 2020	30.200	31.350	30.000	30.300	30.300	4,237,287
Dec 10, 2020	30.500	30.850	29.900	30.300	30.300	2,700,480
Dec 09, 2020	31.900	32.250	30.000	30.500	30.500	4,455,500
Dec 08, 2020	31.900	32.500	30.900	32.350	32.350	2,706,539
Dec 07, 2020	31.550	32.350	30.750	31.400	31.400	2,488,336
Dec 04, 2020	31.150	32.000	31.000	31.700	31.700	2,192,996
Dec 03, 2020	30.450	31.100	29.700	30.950	30.950	3,557,469
Dec 02, 2020	31.250	31.550	29.700	30.450	30.450	4,229,054
Dec 01, 2020	33.450	33.600	30.350	30.650	30.650	7,959,156
Nov 30, 2020	33.600	34.950	33.050	33.600	33.600	43,310,893
Nov 27, 2020	33.550	34.800	33.500	33.600	33.600	4,474,668
Nov 26, 2020	32.800	34.200	32.750	34.000	34.000	5,580,232
Nov 25, 2020	33.450	33.500	32.150	33.000	33.000	4,708,127
Nov 24, 2020	32.800	33.850	32.350	33.050	33.050	3,783,320
Nov 23, 2020	33.150	33.450	32.350	33.250	33.250	2,851,347
Nov 20, 2020	32.000	33.500	32.000	32.500	32.500	4,238,600
Nov 19, 2020	30.400	32.000	30.350	31.650	31.650	2,970,000
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P 5004,185.47+15.05(+0.36%)

Dow 3034,200.67+164.68(+0.48%)

Nasdaq14,052.34+13.58(+0.10%)

China MeiDong Auto Holdings Limited (1268.HK)

S&P 500
4,185.47
+15.05(+0.36%)

Dow 30
34,200.67
+164.68(+0.48%)

Nasdaq
14,052.34
+13.58(+0.10%)