China MeiDong Auto Holdings Limited (HKG:1268)
Hong Kong · Delayed Price · Currency is HKD 1.680
+0.060 (3.70%)
Oct 20, 2025, 4:08 PM HKT
HKG:1268 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2025 | 1.78 | 1.78 | 1.65 | 1.68 | 1.68 | 3.70% | 1,559,800 |
| Oct 17, 2025 | 1.67 | 1.68 | 1.61 | 1.62 | 1.62 | -4.14% | 1,482,100 |
| Oct 16, 2025 | 1.69 | 1.70 | 1.67 | 1.69 | 1.69 | -0.59% | 279,433 |
| Oct 15, 2025 | 1.72 | 1.72 | 1.68 | 1.70 | 1.70 | 1.19% | 864,441 |
| Oct 14, 2025 | 1.76 | 1.77 | 1.66 | 1.68 | 1.68 | -1.18% | 1,492,920 |
| Oct 13, 2025 | 1.67 | 1.72 | 1.66 | 1.70 | 1.70 | -0.58% | 1,720,292 |
| Oct 10, 2025 | 1.77 | 1.79 | 1.70 | 1.71 | 1.71 | -1.16% | 874,950 |
| Oct 9, 2025 | 1.80 | 1.82 | 1.60 | 1.73 | 1.73 | -3.89% | 4,494,080 |
| Oct 8, 2025 | 1.91 | 1.91 | 1.79 | 1.80 | 1.80 | -5.26% | 3,826,081 |
| Oct 6, 2025 | 1.93 | 1.93 | 1.85 | 1.90 | 1.90 | -1.04% | 1,402,098 |
| Oct 3, 2025 | 1.94 | 1.96 | 1.91 | 1.92 | 1.92 | -2.54% | 858,389 |
| Oct 2, 2025 | 1.98 | 2.01 | 1.94 | 1.97 | 1.97 | -1.99% | 1,249,420 |
| Sep 30, 2025 | 1.97 | 2.02 | 1.92 | 2.01 | 2.01 | 2.03% | 1,657,604 |
| Sep 29, 2025 | 1.89 | 1.97 | 1.89 | 1.97 | 1.97 | 1.03% | 1,429,774 |
| Sep 26, 2025 | 1.95 | 1.98 | 1.94 | 1.95 | 1.95 | -1.02% | 555,300 |
| Sep 25, 2025 | 1.99 | 2.00 | 1.96 | 1.97 | 1.97 | 0.51% | 957,671 |
| Sep 24, 2025 | 1.96 | 1.98 | 1.95 | 1.96 | 1.96 | - | 538,215 |
| Sep 23, 2025 | 1.97 | 1.99 | 1.93 | 1.96 | 1.96 | - | 688,000 |
| Sep 22, 2025 | 1.97 | 1.98 | 1.90 | 1.96 | 1.96 | 0.51% | 2,829,853 |
| Sep 19, 2025 | 1.97 | 1.98 | 1.90 | 1.95 | 1.95 | -0.51% | 1,736,586 |
| Sep 18, 2025 | 2.03 | 2.03 | 1.91 | 1.96 | 1.96 | -2.00% | 1,863,614 |
| Sep 17, 2025 | 2.00 | 2.02 | 1.98 | 2.00 | 2.00 | 1.01% | 797,700 |
| Sep 16, 2025 | 2.00 | 2.01 | 1.97 | 1.98 | 1.98 | -1.49% | 542,829 |
| Sep 15, 2025 | 1.96 | 2.02 | 1.96 | 2.01 | 2.01 | 2.03% | 3,559,065 |
| Sep 12, 2025 | 2.02 | 2.03 | 1.95 | 1.97 | 1.97 | -1.01% | 896,500 |
| Sep 11, 2025 | 2.06 | 2.06 | 1.97 | 1.99 | 1.99 | -1.00% | 771,758 |
| Sep 10, 2025 | 2.00 | 2.02 | 1.96 | 2.01 | 2.01 | 1.01% | 1,154,220 |
| Sep 9, 2025 | 2.02 | 2.06 | 1.98 | 1.99 | 1.99 | -1.49% | 302,000 |
| Sep 8, 2025 | 2.04 | 2.05 | 2.00 | 2.02 | 2.02 | -0.98% | 240,203 |
| Sep 5, 2025 | 2.00 | 2.04 | 1.94 | 2.04 | 2.04 | 4.08% | 1,457,700 |
| Sep 4, 2025 | 2.06 | 2.06 | 1.96 | 1.96 | 1.96 | -2.00% | 1,519,031 |
| Sep 3, 2025 | 2.04 | 2.14 | 1.99 | 2.00 | 2.00 | -0.99% | 2,050,000 |
| Sep 2, 2025 | 2.01 | 2.05 | 1.98 | 2.02 | 2.02 | 0.50% | 2,634,000 |
| Sep 1, 2025 | 2.06 | 2.13 | 2.01 | 2.01 | 2.01 | -6.07% | 2,342,065 |
| Aug 29, 2025 | 2.12 | 2.14 | 2.00 | 2.14 | 2.14 | 1.90% | 4,629,414 |
| Aug 28, 2025 | 2.08 | 2.10 | 2.01 | 2.10 | 2.10 | - | 1,698,460 |
| Aug 27, 2025 | 2.08 | 2.12 | 2.07 | 2.10 | 2.10 | -0.47% | 466,000 |
| Aug 26, 2025 | 2.07 | 2.15 | 2.07 | 2.11 | 2.11 | 1.44% | 934,200 |
| Aug 25, 2025 | 2.02 | 2.10 | 2.02 | 2.08 | 2.08 | 0.97% | 1,110,000 |
| Aug 22, 2025 | 2.07 | 2.08 | 2.02 | 2.06 | 2.06 | 0.49% | 1,816,090 |
| Aug 21, 2025 | 1.99 | 2.07 | 1.97 | 2.05 | 2.05 | - | 2,962,001 |
| Aug 20, 2025 | 2.07 | 2.07 | 2.02 | 2.05 | 2.05 | - | 1,558,669 |
| Aug 19, 2025 | 2.07 | 2.11 | 2.05 | 2.05 | 2.05 | -1.44% | 2,933,500 |
| Aug 18, 2025 | 2.09 | 2.15 | 2.07 | 2.08 | 2.08 | -1.89% | 2,389,638 |
| Aug 15, 2025 | 2.10 | 2.15 | 2.10 | 2.12 | 2.12 | - | 654,367 |
| Aug 14, 2025 | 2.16 | 2.19 | 2.10 | 2.12 | 2.12 | -1.85% | 1,353,788 |
| Aug 13, 2025 | 2.15 | 2.20 | 2.15 | 2.16 | 2.16 | 0.47% | 1,012,400 |
| Aug 12, 2025 | 2.12 | 2.19 | 2.11 | 2.15 | 2.15 | 2.38% | 1,631,170 |
| Aug 11, 2025 | 2.02 | 2.14 | 2.02 | 2.10 | 2.10 | - | 828,502 |
| Aug 8, 2025 | 2.14 | 2.14 | 2.05 | 2.10 | 2.10 | - | 410,160 |