China MeiDong Auto Holdings Limited (HKG:1268)
Hong Kong · Delayed Price · Currency is HKD 0.7000
+0.0400 (6.06%)
Jun 1, 2026, 4:08 PM HKT
HKG:1268 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 0.72 | 0.78 | 0.67 | 0.70 | 0.70 | 6.06% | 1,637,593 |
| May 29, 2026 | 0.70 | 0.70 | 0.65 | 0.66 | 0.66 | -1.49% | 2,794,520 |
| May 28, 2026 | 0.70 | 0.72 | 0.64 | 0.67 | 0.67 | -2.90% | 2,430,945 |
| May 27, 2026 | 0.70 | 0.74 | 0.69 | 0.69 | 0.69 | -1.43% | 2,140,080 |
| May 26, 2026 | 0.76 | 0.78 | 0.68 | 0.70 | 0.70 | -7.89% | 2,860,300 |
| May 22, 2026 | 0.80 | 0.83 | 0.75 | 0.76 | 0.76 | -1.30% | 2,220,801 |
| May 21, 2026 | 0.80 | 0.80 | 0.75 | 0.77 | 0.77 | -4.94% | 1,192,079 |
| May 20, 2026 | 0.82 | 0.86 | 0.80 | 0.81 | 0.81 | -1.22% | 598,209 |
| May 19, 2026 | 0.82 | 0.85 | 0.80 | 0.82 | 0.82 | - | 1,744,081 |
| May 18, 2026 | 0.82 | 0.90 | 0.80 | 0.82 | 0.82 | -2.38% | 1,095,143 |
| May 15, 2026 | 0.88 | 0.90 | 0.84 | 0.84 | 0.84 | -7.69% | 780,000 |
| May 14, 2026 | 0.94 | 0.94 | 0.88 | 0.91 | 0.91 | -4.21% | 1,684,000 |
| May 13, 2026 | 0.95 | 0.98 | 0.94 | 0.95 | 0.95 | - | 359,770 |
| May 12, 2026 | 1.00 | 1.03 | 0.95 | 0.95 | 0.95 | -5.00% | 732,883 |
| May 11, 2026 | 0.98 | 1.05 | 0.97 | 1.00 | 1.00 | 3.09% | 1,313,926 |
| May 8, 2026 | 0.97 | 0.99 | 0.95 | 0.97 | 0.97 | 1.04% | 415,750 |
| May 7, 2026 | 1.00 | 1.10 | 0.96 | 0.96 | 0.96 | -2.04% | 759,920 |
| May 6, 2026 | 0.98 | 0.99 | 0.96 | 0.98 | 0.98 | 1.03% | 442,900 |
| May 5, 2026 | 0.97 | 0.98 | 0.95 | 0.97 | 0.97 | 1.04% | 327,870 |
| May 4, 2026 | 0.98 | 0.99 | 0.95 | 0.96 | 0.96 | 1.05% | 533,150 |
| Apr 30, 2026 | 0.97 | 1.00 | 0.95 | 0.95 | 0.95 | -4.04% | 286,001 |
| Apr 29, 2026 | 0.97 | 1.00 | 0.96 | 0.99 | 0.99 | - | 116,150 |
| Apr 28, 2026 | 0.98 | 1.01 | 0.98 | 0.99 | 0.99 | 3.13% | 755,186 |
| Apr 27, 2026 | 1.04 | 1.04 | 0.96 | 0.96 | 0.96 | -4.00% | 1,342,162 |
| Apr 24, 2026 | 0.99 | 1.02 | 0.99 | 1.00 | 1.00 | -0.99% | 426,800 |
| Apr 23, 2026 | 1.08 | 1.08 | 0.98 | 1.01 | 1.01 | -5.61% | 2,207,350 |
| Apr 22, 2026 | 1.18 | 1.18 | 1.02 | 1.07 | 1.07 | -2.73% | 1,263,538 |
| Apr 21, 2026 | 1.09 | 1.14 | 1.09 | 1.10 | 1.10 | 0.92% | 116,257 |
| Apr 20, 2026 | 1.13 | 1.13 | 1.05 | 1.09 | 1.09 | -1.80% | 720,000 |
| Apr 17, 2026 | 1.20 | 1.20 | 1.11 | 1.11 | 1.11 | -4.31% | 902,196 |
| Apr 16, 2026 | 1.17 | 1.20 | 1.16 | 1.16 | 1.16 | - | 436,471 |
| Apr 15, 2026 | 1.20 | 1.24 | 1.16 | 1.16 | 1.16 | -4.13% | 1,274,175 |
| Apr 14, 2026 | 1.25 | 1.26 | 1.20 | 1.21 | 1.21 | -0.82% | 511,025 |
| Apr 13, 2026 | 1.28 | 1.28 | 1.22 | 1.22 | 1.22 | -4.69% | 449,970 |
| Apr 10, 2026 | 1.30 | 1.30 | 1.25 | 1.28 | 1.28 | 0.79% | 587,440 |
| Apr 9, 2026 | 1.39 | 1.41 | 1.25 | 1.27 | 1.27 | -7.30% | 2,495,677 |
| Apr 8, 2026 | 1.36 | 1.40 | 1.30 | 1.37 | 1.37 | 0.74% | 2,204,389 |
| Apr 2, 2026 | 1.47 | 1.47 | 1.32 | 1.36 | 1.36 | -6.21% | 824,881 |
| Apr 1, 2026 | 1.46 | 1.55 | 1.42 | 1.45 | 1.45 | 3.57% | 611,301 |
| Mar 31, 2026 | 1.43 | 1.43 | 1.33 | 1.40 | 1.40 | -2.10% | 2,010,000 |
| Mar 30, 2026 | 1.54 | 1.54 | 1.43 | 1.43 | 1.43 | -5.92% | 675,027 |
| Mar 27, 2026 | 1.56 | 1.58 | 1.49 | 1.52 | 1.52 | 1.33% | 424,353 |
| Mar 26, 2026 | 1.62 | 1.62 | 1.47 | 1.50 | 1.50 | - | 406,818 |
| Mar 25, 2026 | 1.56 | 1.58 | 1.46 | 1.50 | 1.50 | -1.96% | 501,399 |
| Mar 24, 2026 | 1.72 | 1.72 | 1.49 | 1.53 | 1.53 | -4.97% | 1,742,764 |
| Mar 23, 2026 | 1.61 | 1.66 | 1.58 | 1.61 | 1.61 | -1.83% | 835,281 |
| Mar 20, 2026 | 1.72 | 1.72 | 1.61 | 1.64 | 1.64 | -0.61% | 9,158,807 |
| Mar 19, 2026 | 1.74 | 1.74 | 1.62 | 1.65 | 1.65 | -4.07% | 290,286 |
| Mar 18, 2026 | 1.62 | 1.73 | 1.61 | 1.72 | 1.72 | 2.38% | 456,610 |
| Mar 17, 2026 | 1.68 | 1.68 | 1.59 | 1.68 | 1.68 | -0.59% | 114,000 |