Canada markets closed

Mehai Technology Limited (540730.BO)

YHD - YHD Delayed Price. Currency in USD
Add to watchlist
- (-)
At close: 06:07PM EDT
Time Period:
May 21, 2023 - May 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in Download
DateOpenHighLowClose*Adj Close**Volume
May 21, 2024------
May 20, 2024------
May 17, 202433.9834.0532.4133.4733.47100,342
May 16, 202433.1034.9932.0233.4833.48121,370
May 15, 202434.4834.4831.9032.6232.6283,589
May 14, 202434.7534.7531.2533.3133.3188,457
May 13, 202427.7532.0027.7531.6131.6196,595
May 10, 202427.8529.7427.0029.2029.2078,780
May 09, 202429.6029.6026.7927.0927.0942,745
May 08, 202427.1529.7327.1528.4028.40136,806
May 07, 202427.9528.9027.0227.1427.1415,352
May 06, 202428.3530.4225.7027.9427.94147,636
May 03, 202428.8428.8427.5127.6627.6627,122
May 02, 202427.2928.5026.6427.7027.7067,286
May 01, 2024------
Apr 30, 202425.1327.7224.8026.6226.62178,228
Apr 29, 202426.8026.9425.0525.2025.2061,679
Apr 26, 202426.8527.0025.5026.3726.3714,339
Apr 25, 202427.0027.5026.2526.3826.3823,832
Apr 24, 202425.2026.7825.2026.5526.5530,846
Apr 23, 202426.0026.9923.5725.3625.3665,676
Apr 22, 202427.4028.0024.5526.0226.0257,096
Apr 19, 202424.3026.5023.8126.1926.1967,751
Apr 18, 202424.7026.0524.0124.3024.3033,637
Apr 17, 2024------
Apr 16, 202426.8727.2524.0025.1525.1567,193
Apr 15, 202425.0128.0024.5126.3026.3064,685
Apr 12, 202428.2529.1026.0026.1526.1534,113
Apr 11, 2024------
Apr 10, 202427.0029.9326.0028.2528.2595,862
Apr 09, 202429.0629.0627.0027.2127.2151,602
Apr 08, 202426.4027.8023.5327.8027.80233,129
Apr 05, 202423.4925.3123.4925.2825.2890,583
Apr 04, 202422.9523.0121.5023.0123.0177,823
Apr 03, 202421.2921.9220.6521.9221.9263,558
Apr 02, 202419.8521.0919.5020.8820.88130,463
Apr 01, 202420.0020.5019.3020.0920.0969,867
Mar 28, 202418.6019.5818.0019.5719.5738,765
Mar 27, 202419.3720.1518.6018.6518.6580,283
Mar 26, 202421.2321.2319.3619.5719.5729,797
Mar 25, 2024------
Mar 22, 202422.2222.2220.3720.3720.3726,187
Mar 21, 202422.3523.2421.2321.4421.4434,755
Mar 20, 202422.8022.9021.6022.3422.3412,591
Mar 19, 202423.2423.2422.6522.7322.7325,232
Mar 18, 202420.5822.1420.5822.1422.1412,658
Mar 15, 2024------
Mar 14, 202421.4622.4021.4621.5221.5214,505
Mar 13, 202422.6023.5022.5822.5822.5810,859
Mar 12, 202424.5325.5023.6723.7623.7623,684
Mar 11, 202423.8124.9123.8124.9124.9128,271
Mar 08, 2024------
Mar 07, 202423.7323.7323.7323.7323.7317,683
Mar 06, 202424.2124.2124.2124.2124.212,148
Mar 05, 202425.0425.0424.7024.7024.703,845
Mar 04, 202425.1025.4925.1025.2025.205,720
Mar 01, 202425.3425.3425.0025.0025.008,323
Feb 29, 202425.3525.3525.3525.3525.3526,300
Feb 28, 202425.9125.9525.8625.8625.8636,434
Feb 27, 202426.3826.5026.3826.3826.3813,091
Feb 26, 202426.9226.9226.9126.9126.9125,016
Feb 23, 202428.5628.5627.4427.4527.4538,353
Feb 22, 202426.9228.0026.9228.0028.0028,225
Feb 21, 202427.4627.4627.4627.4627.4640,468
Feb 20, 202428.0328.0328.0228.0228.0211,814
Feb 16, 202429.1729.1729.1729.1729.176,331
Feb 15, 202429.7629.7629.7629.7629.762,450
Feb 14, 202430.3630.3630.3630.3630.361,966
Feb 13, 202430.9730.9730.9730.9730.971,837
Feb 12, 202431.6031.6031.6031.6031.60472
Feb 09, 202432.2432.2432.2432.2432.244,830
Feb 08, 202432.8932.8932.8932.8932.893,669
Feb 07, 202433.5633.5633.5633.5633.564,485
Feb 06, 202434.2434.2434.2434.2434.247,354
Feb 05, 202434.9334.9334.9334.9334.9315,013
Feb 02, 202435.6435.6435.6435.6435.6441,087
Feb 01, 202435.8036.3635.8036.3636.36153,688
Jan 31, 202434.5034.6334.4034.6334.6390,265
Jan 30, 202432.9032.9932.9032.9932.9968,485
Jan 29, 202430.9031.4230.9031.4231.42129,351
Jan 26, 202429.9329.9329.9329.9329.93-
Jan 25, 202430.5030.5029.7529.9329.9335,368
Jan 24, 202429.9930.5929.5330.1030.1053,243
Jan 23, 202430.9730.9729.0129.3229.3245,912
Jan 22, 202429.1029.1029.1029.1029.10-
Jan 19, 202429.3130.0028.1329.1029.1029,587
Jan 18, 202428.9130.5428.1229.3129.3130,779
Jan 17, 202431.0031.0029.0029.0929.0928,913
Jan 16, 202430.3132.0030.0030.0530.0540,350
Jan 12, 202429.4930.7529.4930.1730.17101,234
Jan 11, 202428.0029.4527.0129.4529.4599,157
Jan 10, 202429.4429.4428.0028.0528.05128,517
Jan 09, 202430.1030.3929.2729.4429.4453,371
Jan 08, 202431.5032.1530.0030.6930.6958,473
Jan 05, 202433.0033.0031.0031.1131.1168,505
Jan 04, 202430.6132.9930.6132.1432.1480,502
Jan 03, 202431.2532.0030.4431.7431.7483,423
Jan 02, 202433.6633.6631.4032.0232.0270,774
Dec 29, 202334.6434.6432.1032.7532.7591,957
Dec 28, 202333.2533.8830.7133.0933.09360,425
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...