MeiG Smart Technology Co., Ltd: H HKD
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 03268 | 2026-03-10 |
Historic prices
Note: Hit the "total return" button above for a graph. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price, which in thinly-traded stocks is probably a better guide to achievable prices on the day than the closing price, which is sometimes rigged. S=1 if suspended. Hit the trade date to see CCASS movements on the settlement date.
Some data are hidden to fit your display. Rotate?
| Trade date | S | Close | Bid | Ask | Low | High | Volume | Turnover $ | VWAP | Adj Close |
Adj Bid |
Adj Ask |
Adj Low |
Adj High |
Adj Volume |
Adj VWAP |
Total Return |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-06-12 | 0 | 20.46 | 20.46 | 20.54 | 20.42 | 21.88 | 890,200 | 18,740,690 | 21.052 | 20.46 | 20.46 | 20.54 | 20.42 | 21.88 | 890,200 | 21.052 | -2.66% |
| 2026-06-11 | 0 | 21.02 | 21.02 | 21.06 | 20.70 | 22.12 | 1,230,600 | 25,976,486 | 21.109 | 21.02 | 21.02 | 21.06 | 20.70 | 22.12 | 1,230,600 | 21.109 | -5.14% |
| 2026-06-10 | 0 | 22.16 | 22.16 | 22.18 | 21.88 | 23.28 | 1,362,000 | 30,455,650 | 22.361 | 22.16 | 22.16 | 22.18 | 21.88 | 23.28 | 1,362,000 | 22.361 | -3.90% |
| 2026-06-09 | 0 | 23.06 | 23.06 | 23.08 | 22.62 | 24.32 | 1,222,600 | 28,160,920 | 23.034 | 23.06 | 23.06 | 23.08 | 22.62 | 24.32 | 1,222,600 | 23.034 | -3.51% |
| 2026-06-08 | 0 | 23.90 | 23.90 | 24.00 | 22.30 | 24.60 | 1,715,700 | 40,947,308 | 23.866 | 23.90 | 23.90 | 24.00 | 22.30 | 24.60 | 1,715,700 | 23.866 | 0.42% |
| 2026-06-05 | 0 | 23.80 | 23.80 | 23.88 | 23.10 | 25.04 | 1,448,200 | 35,217,372 | 24.318 | 23.80 | 23.80 | 23.88 | 23.10 | 25.04 | 1,448,200 | 24.318 | 0.68% |
| 2026-06-04 | 0 | 23.64 | 23.64 | 23.66 | 23.08 | 24.10 | 780,200 | 18,537,390 | 23.760 | 23.64 | 23.64 | 23.66 | 23.08 | 24.10 | 780,200 | 23.760 | 0.34% |
| 2026-06-03 | 0 | 23.56 | 23.52 | 23.56 | 23.30 | 25.56 | 1,937,500 | 47,009,568 | 24.263 | 23.56 | 23.52 | 23.56 | 23.30 | 25.56 | 1,937,500 | 24.263 | -4.54% |
| 2026-06-02 | 0 | 24.68 | 24.68 | 24.70 | 23.86 | 25.34 | 1,213,600 | 29,972,444 | 24.697 | 24.68 | 24.68 | 24.70 | 23.86 | 25.34 | 1,213,600 | 24.697 | -0.48% |
| 2026-06-01 | 0 | 24.80 | 24.80 | 24.90 | 24.12 | 25.58 | 1,999,900 | 49,907,908 | 24.955 | 24.80 | 24.80 | 24.90 | 24.12 | 25.58 | 1,999,900 | 24.955 | 4.03% |
| 2026-05-29 | 0 | 23.84 | 23.84 | 23.86 | 23.82 | 27.94 | 2,898,100 | 73,680,808 | 25.424 | 23.84 | 23.84 | 23.86 | 23.82 | 27.94 | 2,898,100 | 25.424 | -13.50% |
| 2026-05-28 | 0 | 27.56 | 27.56 | 27.68 | 26.88 | 29.20 | 2,372,800 | 65,364,338 | 27.547 | 27.56 | 27.56 | 27.68 | 26.88 | 29.20 | 2,372,800 | 27.547 | -2.34% |
| 2026-05-27 | 0 | 28.22 | 28.20 | 28.22 | 26.10 | 29.10 | 9,488,100 | 265,503,964 | 27.983 | 28.22 | 28.20 | 28.22 | 26.10 | 29.10 | 9,488,100 | 27.983 | 8.46% |
| 2026-05-26 | 0 | 26.02 | 26.00 | 26.02 | 25.50 | 26.72 | 1,467,100 | 38,139,922 | 25.997 | 26.02 | 26.00 | 26.02 | 25.50 | 26.72 | 1,467,100 | 25.997 | -1.81% |
| 2026-05-22 | 0 | 26.50 | 26.50 | 26.52 | 25.08 | 26.72 | 2,885,300 | 75,457,520 | 26.152 | 26.50 | 26.50 | 26.52 | 25.08 | 26.72 | 2,885,300 | 26.152 | 6.77% |
| 2026-05-21 | 0 | 24.82 | 24.82 | 24.84 | 24.48 | 26.80 | 3,388,100 | 87,019,268 | 25.684 | 24.82 | 24.82 | 24.84 | 24.48 | 26.80 | 3,388,100 | 25.684 | 1.47% |
| 2026-05-20 | 0 | 24.46 | 24.46 | 24.52 | 24.28 | 25.88 | 1,628,900 | 40,813,568 | 25.056 | 24.46 | 24.46 | 24.52 | 24.28 | 25.88 | 1,628,900 | 25.056 | -2.78% |
| 2026-05-19 | 0 | 25.16 | 25.16 | 25.22 | 24.40 | 25.60 | 1,618,200 | 40,343,300 | 24.931 | 25.16 | 25.16 | 25.22 | 24.40 | 25.60 | 1,618,200 | 24.931 | -1.33% |
| 2026-05-18 | 0 | 25.50 | 25.48 | 25.50 | 22.22 | 25.94 | 5,162,176 | 128,192,842 | 24.833 | 25.50 | 25.48 | 25.50 | 22.22 | 25.94 | 5,162,176 | 24.833 | 12.63% |
| 2026-05-15 | 0 | 22.64 | 22.64 | 22.84 | 22.40 | 23.64 | 518,600 | 11,915,704 | 22.977 | 22.64 | 22.64 | 22.84 | 22.40 | 23.64 | 518,600 | 22.977 | -1.14% |
| 2026-05-14 | 0 | 22.90 | 22.84 | 22.94 | 22.52 | 24.50 | 547,300 | 12,766,602 | 23.327 | 22.90 | 22.84 | 22.94 | 22.52 | 24.50 | 547,300 | 23.327 | -4.34% |
| 2026-05-13 | 0 | 23.94 | 23.94 | 24.00 | 22.40 | 24.68 | 888,300 | 20,959,840 | 23.596 | 23.94 | 23.94 | 24.00 | 22.40 | 24.68 | 888,300 | 23.595 | 3.73% |
| 2026-05-12 | 0 | 23.08 | 22.92 | 23.08 | 22.88 | 24.50 | 645,200 | 15,051,306 | 23.328 | 23.08 | 22.92 | 23.08 | 22.88 | 24.50 | 645,200 | 23.328 | -3.83% |
| 2026-05-11 | 0 | 24.00 | 23.90 | 24.00 | 23.00 | 24.30 | 871,000 | 20,826,104 | 23.911 | 24.00 | 23.90 | 24.00 | 23.00 | 24.30 | 871,000 | 23.911 | 2.21% |
| 2026-05-08 | 0 | 23.48 | 23.38 | 23.48 | 22.92 | 23.60 | 620,600 | 14,495,430 | 23.357 | 23.48 | 23.38 | 23.48 | 22.92 | 23.60 | 620,600 | 23.357 | 1.38% |
| 2026-05-07 | 0 | 23.16 | 23.16 | 23.18 | 22.42 | 23.24 | 1,400,400 | 32,045,623 | 22.883 | 23.16 | 23.16 | 23.18 | 22.42 | 23.24 | 1,400,400 | 22.883 | 3.39% |
| 2026-05-06 | 0 | 22.40 | 22.36 | 22.40 | 22.10 | 23.04 | 791,700 | 17,951,610 | 22.675 | 22.40 | 22.36 | 22.40 | 22.10 | 23.04 | 791,700 | 22.675 | 3.61% |
| 2026-05-05 | 0 | 21.62 | 21.52 | 21.62 | 21.02 | 22.10 | 163,200 | 3,484,910 | 21.354 | 21.62 | 21.52 | 21.62 | 21.02 | 22.10 | 163,200 | 21.354 | -2.17% |
| 2026-05-04 | 0 | 22.10 | 22.10 | 22.18 | 22.10 | 23.22 | 290,300 | 6,581,612 | 22.672 | 22.10 | 22.10 | 22.18 | 22.10 | 23.22 | 290,300 | 22.672 | -3.32% |
| 2026-04-30 | 0 | 22.86 | 22.72 | 22.86 | 22.40 | 23.18 | 550,700 | 12,549,302 | 22.788 | 22.86 | 22.72 | 22.86 | 22.40 | 23.18 | 550,700 | 22.788 | 0.18% |
| 2026-04-29 | 0 | 22.82 | 22.76 | 22.82 | 22.54 | 23.26 | 835,100 | 19,163,656 | 22.948 | 22.82 | 22.76 | 22.82 | 22.54 | 23.26 | 835,100 | 22.948 | 1.24% |
| 2026-04-28 | 0 | 22.54 | 22.54 | 22.58 | 22.54 | 24.02 | 1,124,500 | 25,905,108 | 23.037 | 22.54 | 22.54 | 22.58 | 22.54 | 24.02 | 1,124,500 | 23.037 | -6.16% |
| 2026-04-27 | 0 | 24.02 | 24.02 | 24.12 | 23.40 | 24.70 | 1,983,400 | 48,034,290 | 24.218 | 24.02 | 24.02 | 24.12 | 23.40 | 24.70 | 1,983,400 | 24.218 | 3.09% |
| 2026-04-24 | 0 | 23.30 | 23.28 | 23.32 | 22.18 | 23.68 | 1,208,200 | 27,737,326 | 22.958 | 23.30 | 23.28 | 23.32 | 22.18 | 23.68 | 1,208,200 | 22.958 | 0.17% |
| 2026-04-23 | 0 | 23.26 | 23.24 | 23.32 | 22.70 | 24.38 | 1,003,300 | 23,390,569 | 23.314 | 23.26 | 23.24 | 23.32 | 22.70 | 24.38 | 1,003,300 | 23.314 | -2.10% |
| 2026-04-22 | 0 | 23.76 | 23.76 | 23.80 | 23.50 | 24.44 | 1,608,200 | 38,406,262 | 23.882 | 23.76 | 23.76 | 23.80 | 23.50 | 24.44 | 1,608,200 | 23.882 | -2.70% |
| 2026-04-21 | 0 | 24.42 | 24.42 | 24.44 | 24.30 | 25.88 | 1,600,500 | 39,456,426 | 24.653 | 24.42 | 24.42 | 24.44 | 24.30 | 25.88 | 1,600,500 | 24.653 | -5.42% |
| 2026-04-20 | 0 | 25.82 | 25.82 | 25.88 | 24.22 | 26.40 | 2,577,000 | 65,378,484 | 25.370 | 25.82 | 25.82 | 25.88 | 24.22 | 26.40 | 2,577,000 | 25.370 | 3.61% |
| 2026-04-17 | 0 | 24.92 | 24.92 | 24.96 | 24.38 | 25.78 | 1,632,200 | 40,663,946 | 24.914 | 24.92 | 24.92 | 24.96 | 24.38 | 25.78 | 1,632,200 | 24.914 | -1.50% |
| 2026-04-16 | 0 | 25.30 | 25.28 | 25.30 | 23.02 | 26.30 | 6,739,660 | 167,504,484 | 24.854 | 25.30 | 25.28 | 25.30 | 23.02 | 26.30 | 6,739,660 | 24.854 | 11.75% |
| 2026-04-15 | 0 | 22.64 | 22.60 | 22.66 | 22.40 | 23.92 | 968,000 | 22,451,750 | 23.194 | 22.64 | 22.60 | 22.66 | 22.40 | 23.92 | 968,000 | 23.194 | -1.99% |
| 2026-04-14 | 0 | 23.10 | 23.08 | 23.10 | 22.60 | 23.68 | 1,217,700 | 28,209,328 | 23.166 | 23.10 | 23.08 | 23.10 | 22.60 | 23.68 | 1,217,700 | 23.166 | 0.09% |
| 2026-04-13 | 0 | 23.08 | 23.08 | 23.18 | 21.68 | 23.78 | 1,713,700 | 38,806,824 | 22.645 | 23.08 | 23.08 | 23.18 | 21.68 | 23.78 | 1,713,700 | 22.645 | 4.15% |
| 2026-04-10 | 0 | 22.16 | 22.14 | 22.16 | 21.98 | 22.80 | 1,284,100 | 28,774,984 | 22.409 | 22.16 | 22.14 | 22.16 | 21.98 | 22.80 | 1,284,100 | 22.409 | 1.65% |
| 2026-04-09 | 0 | 21.80 | 21.80 | 21.84 | 21.80 | 22.62 | 1,044,400 | 22,986,730 | 22.010 | 21.80 | 21.80 | 21.84 | 21.80 | 22.62 | 1,044,400 | 22.010 | -4.22% |
| 2026-04-08 | 0 | 22.76 | 22.74 | 22.76 | 22.38 | 22.92 | 1,693,400 | 38,413,574 | 22.684 | 22.76 | 22.74 | 22.76 | 22.38 | 22.92 | 1,693,400 | 22.684 | 3.83% |
| 2026-04-02 | 0 | 21.92 | 21.92 | 21.96 | 21.56 | 23.20 | 1,892,900 | 42,266,300 | 22.329 | 21.92 | 21.92 | 21.96 | 21.56 | 23.20 | 1,892,900 | 22.329 | -1.08% |
| 2026-04-01 | 0 | 22.16 | 22.16 | 22.20 | 21.94 | 23.26 | 1,270,200 | 28,532,394 | 22.463 | 22.16 | 22.16 | 22.20 | 21.94 | 23.26 | 1,270,200 | 22.463 | -0.63% |
| 2026-03-31 | 0 | 22.30 | 22.30 | 22.34 | 21.90 | 23.10 | 1,065,200 | 23,887,190 | 22.425 | 22.30 | 22.30 | 22.34 | 21.90 | 23.10 | 1,065,200 | 22.425 | -1.06% |
| 2026-03-30 | 0 | 22.54 | 22.54 | 22.70 | 21.82 | 22.80 | 1,458,900 | 32,556,900 | 22.316 | 22.54 | 22.54 | 22.70 | 21.82 | 22.80 | 1,458,900 | 22.316 | -2.42% |
| 2026-03-27 | 0 | 23.10 | 23.10 | 23.22 | 23.00 | 24.60 | 1,207,000 | 28,818,790 | 23.876 | 23.10 | 23.10 | 23.22 | 23.00 | 24.60 | 1,207,000 | 23.876 | -3.51% |
| 2026-03-26 | 0 | 23.94 | 23.80 | 23.94 | 23.22 | 25.66 | 1,703,900 | 41,664,004 | 24.452 | 23.94 | 23.80 | 23.94 | 23.22 | 25.66 | 1,703,900 | 24.452 | -2.37% |
| 2026-03-25 | 0 | 24.52 | 24.52 | 24.66 | 24.44 | 25.88 | 1,878,600 | 46,969,510 | 25.002 | 24.52 | 24.52 | 24.66 | 24.44 | 25.88 | 1,878,600 | 25.002 | 0.57% |
| 2026-03-24 | 0 | 24.38 | 24.36 | 24.38 | 22.60 | 24.46 | 2,907,300 | 68,748,708 | 23.647 | 24.38 | 24.36 | 24.38 | 22.60 | 24.46 | 2,907,300 | 23.647 | 7.88% |
| 2026-03-23 | 0 | 22.60 | 22.58 | 22.60 | 22.52 | 24.20 | 1,704,900 | 39,515,664 | 23.178 | 22.60 | 22.58 | 22.60 | 22.52 | 24.20 | 1,704,900 | 23.178 | -6.69% |
| 2026-03-20 | 0 | 24.22 | 24.22 | 24.26 | 24.04 | 25.96 | 1,781,100 | 44,816,144 | 25.162 | 24.22 | 24.22 | 24.26 | 24.04 | 25.96 | 1,781,100 | 25.162 | -2.57% |
| 2026-03-19 | 0 | 24.86 | 24.86 | 24.90 | 24.48 | 26.60 | 1,517,900 | 38,945,298 | 25.657 | 24.86 | 24.86 | 24.90 | 24.48 | 26.60 | 1,517,900 | 25.657 | -6.96% |
| 2026-03-18 | 0 | 26.72 | 26.72 | 26.76 | 25.68 | 27.00 | 2,297,100 | 60,876,136 | 26.501 | 26.72 | 26.72 | 26.76 | 25.68 | 27.00 | 2,297,100 | 26.501 | 2.93% |
| 2026-03-17 | 0 | 25.96 | 25.90 | 25.96 | 25.70 | 27.64 | 2,564,000 | 67,700,706 | 26.404 | 25.96 | 25.90 | 25.96 | 25.70 | 27.64 | 2,564,000 | 26.404 | -3.85% |
| 2026-03-16 | 0 | 27.00 | 27.00 | 27.04 | 25.40 | 27.18 | 2,157,030 | 56,875,302 | 26.367 | 27.00 | 27.00 | 27.04 | 25.40 | 27.18 | 2,157,030 | 26.367 | 2.97% |
| 2026-03-13 | 0 | 26.22 | 26.22 | 26.24 | 26.08 | 28.12 | 2,903,800 | 78,540,462 | 27.048 | 26.22 | 26.22 | 26.24 | 26.08 | 28.12 | 2,903,800 | 27.047 | -7.22% |
| 2026-03-12 | 0 | 28.26 | 28.24 | 28.26 | 27.66 | 29.90 | 4,054,600 | 114,853,108 | 28.327 | 28.26 | 28.24 | 28.26 | 27.66 | 29.90 | 4,054,600 | 28.327 | -4.46% |
| 2026-03-11 | 0 | 29.58 | 29.58 | 29.60 | 29.34 | 34.30 | 15,101,800 | 472,857,822 | 31.311 | 29.58 | 29.58 | 29.60 | 29.34 | 34.30 | 15,101,800 | 31.311 | 0.96% |
| 2026-03-10 | 0 | 29.30 | 29.30 | 29.32 | 28.42 | 30.66 | 9,834,700 | 286,433,675 | 29.125 | 29.30 | 29.30 | 29.32 | 28.42 | 30.66 | 9,834,700 | 29.125 |
Webb-site Database - Powered By Linux Group