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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-04-27 | 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