China MeiDong Auto Holdings Limited (HKG:1268)
Hong Kong
· Delayed Price · Currency is HKD 0.990
0.00 (0.00%)
Apr 29, 2026, 4:08 PM HKT
HKG:1268 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 16, 2026 | 1.70 | 1.70 | 1.59 | 1.69 | 1.69 | - | 593,050 |
| Mar 13, 2026 | 1.71 | 1.78 | 1.67 | 1.69 | 1.69 | -6.11% | 587,802 |
| Mar 12, 2026 | 1.75 | 1.80 | 1.70 | 1.80 | 1.80 | 2.27% | 738,407 |
| Mar 11, 2026 | 1.78 | 1.78 | 1.66 | 1.76 | 1.76 | 4.14% | 817,369 |
| Mar 10, 2026 | 1.68 | 1.72 | 1.68 | 1.69 | 1.69 | 3.05% | 247,687 |
| Mar 9, 2026 | 1.68 | 1.70 | 1.63 | 1.64 | 1.64 | -5.75% | 745,053 |
| Mar 6, 2026 | 1.74 | 1.79 | 1.71 | 1.74 | 1.74 | 2.96% | 779,544 |
| Mar 5, 2026 | 1.66 | 1.73 | 1.66 | 1.69 | 1.69 | 3.05% | 588,107 |
| Mar 4, 2026 | 1.65 | 1.69 | 1.61 | 1.64 | 1.64 | 1.86% | 684,462 |
| Mar 3, 2026 | 1.62 | 1.77 | 1.57 | 1.61 | 1.61 | -4.73% | 461,985 |
| Mar 2, 2026 | 1.80 | 1.80 | 1.61 | 1.69 | 1.69 | 2.42% | 324,943 |
| Feb 27, 2026 | 1.69 | 1.73 | 1.65 | 1.65 | 1.65 | -2.37% | 930,663 |
| Feb 26, 2026 | 1.64 | 1.69 | 1.60 | 1.69 | 1.69 | - | 225,732 |
| Feb 25, 2026 | 1.73 | 1.77 | 1.69 | 1.69 | 1.69 | -1.74% | 685,921 |
| Feb 24, 2026 | 1.69 | 1.75 | 1.68 | 1.72 | 1.72 | 0.58% | 966,214 |
| Feb 23, 2026 | 1.67 | 1.72 | 1.67 | 1.71 | 1.71 | 3.01% | 272,588 |
| Feb 20, 2026 | 1.62 | 1.74 | 1.61 | 1.66 | 1.66 | 3.11% | 483,695 |
| Feb 16, 2026 | 1.71 | 1.71 | 1.61 | 1.61 | 1.61 | -8.00% | 262,614 |
| Feb 13, 2026 | 1.68 | 1.75 | 1.62 | 1.75 | 1.75 | 4.79% | 513,919 |
| Feb 12, 2026 | 1.66 | 1.67 | 1.61 | 1.67 | 1.67 | - | 1,488,027 |
| Feb 11, 2026 | 1.62 | 1.70 | 1.62 | 1.67 | 1.67 | 3.09% | 2,123,760 |
| Feb 10, 2026 | 1.49 | 1.62 | 1.49 | 1.62 | 1.62 | 8.72% | 1,658,565 |
| Feb 9, 2026 | 1.53 | 1.53 | 1.44 | 1.49 | 1.49 | 7.97% | 876,017 |
| Feb 6, 2026 | 1.54 | 1.54 | 1.38 | 1.38 | 1.38 | -8.61% | 995,295 |
| Feb 5, 2026 | 1.43 | 1.54 | 1.43 | 1.51 | 1.51 | 3.42% | 1,262,000 |
| Feb 4, 2026 | 1.41 | 1.49 | 1.40 | 1.46 | 1.46 | -2.67% | 1,104,000 |
| Feb 3, 2026 | 1.48 | 1.53 | 1.45 | 1.50 | 1.50 | 2.74% | 1,280,281 |
| Feb 2, 2026 | 1.46 | 1.47 | 1.42 | 1.46 | 1.46 | - | 2,012,792 |
| Jan 30, 2026 | 1.42 | 1.46 | 1.34 | 1.46 | 1.46 | 7.35% | 2,177,792 |
| Jan 29, 2026 | 1.34 | 1.38 | 1.32 | 1.36 | 1.36 | 1.49% | 2,815,715 |
| Jan 28, 2026 | 1.41 | 1.41 | 1.30 | 1.34 | 1.34 | -2.19% | 1,654,189 |
| Jan 27, 2026 | 1.45 | 1.45 | 1.35 | 1.37 | 1.37 | -4.20% | 1,248,000 |
| Jan 26, 2026 | 1.50 | 1.50 | 1.41 | 1.43 | 1.43 | -0.69% | 2,469,438 |
| Jan 23, 2026 | 1.40 | 1.46 | 1.37 | 1.44 | 1.44 | 7.46% | 1,859,183 |
| Jan 22, 2026 | 1.34 | 1.37 | 1.29 | 1.34 | 1.34 | 3.88% | 2,791,091 |
| Jan 21, 2026 | 1.29 | 1.31 | 1.28 | 1.29 | 1.29 | -0.77% | 2,096,549 |
| Jan 20, 2026 | 1.30 | 1.31 | 1.26 | 1.30 | 1.30 | 1.56% | 2,026,000 |
| Jan 19, 2026 | 1.20 | 1.28 | 1.20 | 1.28 | 1.28 | 0.79% | 940,000 |
| Jan 16, 2026 | 1.33 | 1.34 | 1.24 | 1.27 | 1.27 | -1.55% | 1,323,927 |
| Jan 15, 2026 | 1.40 | 1.40 | 1.28 | 1.29 | 1.29 | -5.15% | 1,037,541 |
| Jan 14, 2026 | 1.25 | 1.40 | 1.24 | 1.36 | 1.36 | 10.57% | 7,848,067 |
| Jan 13, 2026 | 1.27 | 1.27 | 1.23 | 1.23 | 1.23 | -3.15% | 2,291,870 |
| Jan 12, 2026 | 1.29 | 1.30 | 1.24 | 1.27 | 1.27 | 1.60% | 1,398,380 |
| Jan 9, 2026 | 1.22 | 1.27 | 1.22 | 1.25 | 1.25 | 2.46% | 2,216,471 |
| Jan 8, 2026 | 1.20 | 1.22 | 1.18 | 1.22 | 1.22 | -0.81% | 2,280,870 |
| Jan 7, 2026 | 1.25 | 1.26 | 1.22 | 1.23 | 1.23 | -2.38% | 1,317,912 |
| Jan 6, 2026 | 1.21 | 1.29 | 1.19 | 1.26 | 1.26 | 2.44% | 3,914,167 |
| Jan 5, 2026 | 1.22 | 1.23 | 1.19 | 1.23 | 1.23 | -1.60% | 1,126,800 |
| Jan 2, 2026 | 1.32 | 1.32 | 1.22 | 1.25 | 1.25 | -1.57% | 2,572,373 |
| Dec 31, 2025 | 1.23 | 1.28 | 1.22 | 1.27 | 1.27 | 2.42% | 5,928,044 |
| Dec 30, 2025 | 1.19 | 1.25 | 1.19 | 1.24 | 1.24 | 3.33% | 5,724,491 |
| Dec 29, 2025 | 1.15 | 1.22 | 1.15 | 1.20 | 1.20 | 3.45% | 2,568,625 |
| Dec 24, 2025 | 1.28 | 1.28 | 1.15 | 1.16 | 1.16 | -4.13% | 1,142,374 |
| Dec 23, 2025 | 1.24 | 1.24 | 1.19 | 1.21 | 1.21 | -2.42% | 1,591,828 |
| Dec 22, 2025 | 1.24 | 1.26 | 1.24 | 1.24 | 1.24 | - | 3,448,600 |
| Dec 19, 2025 | 1.19 | 1.24 | 1.19 | 1.24 | 1.24 | 2.48% | 5,196,313 |
| Dec 18, 2025 | 1.20 | 1.23 | 1.18 | 1.21 | 1.21 | 0.83% | 6,661,385 |
| Dec 17, 2025 | 1.28 | 1.36 | 1.20 | 1.20 | 1.20 | -6.25% | 8,658,621 |
| Dec 16, 2025 | 1.38 | 1.38 | 1.25 | 1.28 | 1.28 | -7.25% | 6,715,924 |
| Dec 15, 2025 | 1.46 | 1.46 | 1.38 | 1.38 | 1.38 | -4.83% | 2,486,382 |
| Dec 12, 2025 | 1.45 | 1.49 | 1.42 | 1.45 | 1.45 | - | 2,640,964 |
| Dec 11, 2025 | 1.50 | 1.50 | 1.44 | 1.45 | 1.45 | -3.33% | 1,229,460 |
| Dec 10, 2025 | 1.43 | 1.51 | 1.43 | 1.50 | 1.50 | 5.63% | 1,310,915 |
| Dec 9, 2025 | 1.45 | 1.45 | 1.36 | 1.42 | 1.42 | -2.74% | 4,724,381 |
| Dec 8, 2025 | 1.54 | 1.54 | 1.44 | 1.46 | 1.46 | -5.19% | 2,123,800 |
| Dec 5, 2025 | 1.59 | 1.59 | 1.53 | 1.54 | 1.54 | - | 594,756 |
| Dec 4, 2025 | 1.57 | 1.57 | 1.50 | 1.54 | 1.54 | -1.28% | 2,052,005 |
| Dec 3, 2025 | 1.56 | 1.56 | 1.52 | 1.56 | 1.56 | -1.27% | 834,000 |
| Dec 2, 2025 | 1.70 | 1.70 | 1.54 | 1.58 | 1.58 | -1.25% | 1,207,881 |
| Dec 1, 2025 | 1.60 | 1.61 | 1.58 | 1.60 | 1.60 | 2.56% | 158,000 |
| Nov 28, 2025 | 1.58 | 1.60 | 1.56 | 1.56 | 1.56 | -1.89% | 760,000 |