China MeiDong Auto Holdings Limited - 1268.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	2.09	2.08	2.08	2.15	2.07	2.35M
August 15, 2025	2.1	2.12	2.12	2.15	2.1	654,367
August 14, 2025	2.16	2.12	2.12	2.19	2.1	1.35M
August 13, 2025	2.15	2.16	2.16	2.2	2.15	1.01M
August 12, 2025	2.12	2.15	2.15	2.19	2.11	1.63M
August 11, 2025	2.02	2.1	2.1	2.14	2.02	828,502
August 08, 2025	2.14	2.1	2.1	2.14	2.05	410,160
August 07, 2025	2.1	2.1	2.1	2.15	2.06	814,300
August 06, 2025	2.14	2.04	2.04	2.14	2.04	688,053
August 05, 2025	2	2.08	2.08	2.1	2	338,000
August 04, 2025	2.03	2.03	2.03	2.05	2	1.4M
August 01, 2025	2.11	2.02	2.02	2.11	2.02	894,000
July 31, 2025	2.17	2.08	2.08	2.17	2.05	2.58M
July 30, 2025	2.22	2.23	2.23	2.29	2.2	905,449
July 29, 2025	2.2	2.21	2.21	2.3	2.17	2.02M
July 28, 2025	2.28	2.21	2.21	2.29	2.2	503,049
July 25, 2025	2.3	2.3	2.3	2.33	2.26	1.33M
July 24, 2025	2.16	2.27	2.27	2.36	2.16	3.16M
July 23, 2025	2.14	2.14	2.14	2.18	2.13	1.63M
July 22, 2025	2.1	2.14	2.14	2.14	2.09	1.9M
July 21, 2025	2.1	2.12	2.12	2.12	2.09	1.76M
July 18, 2025	2.1	2.12	2.12	2.15	2.09	1.2M
July 17, 2025	2.12	2.12	2.12	2.13	2.09	1.77M
July 16, 2025	2.15	2.15	2.15	2.18	2.14	513,800
July 15, 2025	2.17	2.19	2.19	2.19	2.13	1.35M
July 14, 2025	2.14	2.16	2.16	2.18	2.13	2.02M
July 11, 2025	2.14	2.14	2.14	2.16	2.12	331,065
July 10, 2025	2.19	2.12	2.12	2.19	2.1	485,205
July 09, 2025	2.17	2.1	2.1	2.17	2.1	379,901
July 08, 2025	2.26	2.09	2.09	2.26	2.07	657,961
July 07, 2025	2.16	2.1	2.1	2.16	2.08	606,000
July 04, 2025	2.17	2.21	2.21	2.21	2.16	344,740
July 03, 2025	2.28	2.23	2.23	2.29	2.18	933,519
July 02, 2025	2.3	2.28	2.28	2.36	2.21	1.78M
June 30, 2025	2.22	2.27	2.27	2.3	2.2	1.11M
June 27, 2025	2.19	2.17	2.17	2.19	2.15	519,450
June 26, 2025	2.1	2.14	2.14	2.15	2.09	570,791
June 25, 2025	2.16	2.11	2.11	2.16	2.07	1.99M
June 24, 2025	2.1	2.09	2.09	2.16	2.05	2.55M
June 23, 2025	2.16	2.1	2.1	2.16	2.05	665,995
June 20, 2025	2.11	2.1	2.1	2.19	2.06	1.29M
June 19, 2025	2.18	2.14	2.14	2.22	2.12	1.17M
June 18, 2025	2.17	2.19	2.19	2.21	2.14	562,250
June 17, 2025	2.2	2.26	2.26	2.29	2.2	984,265
June 16, 2025	2.14	2.2	2.2	2.21	2.14	405,551
June 13, 2025	2.38	2.14	2.14	2.38	2.14	538,520
June 12, 2025	2.33	2.3	2.3	2.33	2.28	858,550
June 11, 2025	2.32	2.34	2.34	2.37	2.26	3.73M
June 10, 2025	2.13	2.23	2.23	2.3	2.13	1.41M
June 09, 2025	2.17	2.17	2.17	2.17	2.13	654,000
June 06, 2025	2.21	2.18	2.18	2.21	2.15	553,694
June 05, 2025	2.16	2.21	2.21	2.24	2.13	1.43M
June 04, 2025	2.04	2.19	2.19	2.2	2.04	1.85M
June 03, 2025	2.13	2.1	2.1	2.13	2.09	549,400
June 02, 2025	2.06	2.07	2.07	2.11	2.03	1M
May 30, 2025	2.07	2.08	2.08	2.11	2.05	1.41M
May 29, 2025	2.14	2.13	2.13	2.14	2.08	1.82M
May 28, 2025	2.08	2.09	2.09	2.14	2.01	2.14M
May 27, 2025	2.04	2.13	2.13	2.13	2.04	922,000
May 26, 2025	2.1	2.12	2.12	2.15	2.1	952,268

China MeiDong Auto Holdings Limited (1268.HK) HKSE