Canada markets close in 33 minutes

China Mengniu Dairy Company Limited (2319.HK)

HKSE - HKSE Delayed Price. Currency in HKD
Add to watchlist
14.500-0.700 (-4.61%)
At close: 04:08PM HKT
Time Period:
Jul 20, 2023 - Jul 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in HKDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 202415.00015.12014.44014.50014.50025,652,289
Jul 18, 202415.18015.58015.12015.20015.20025,089,730
Jul 17, 202414.30015.28014.30015.18015.18036,743,869
Jul 16, 202414.26014.68014.20014.40014.40019,712,344
Jul 15, 202414.66014.68014.36014.46014.46017,336,071
Jul 12, 202414.34014.80014.34014.70014.70025,060,984
Jul 11, 202413.94014.42013.82014.36014.36023,323,966
Jul 10, 202413.50013.88013.50013.78013.78021,331,086
Jul 09, 202413.58013.76013.22013.64013.64040,267,138
Jul 08, 202414.12014.12013.52013.76013.76023,385,712
Jul 05, 2024------
Jul 04, 202414.48014.68014.36014.64014.64019,608,501
Jul 03, 202414.02014.76014.02014.48014.48019,137,207
Jul 02, 202414.18014.42013.96014.00014.00023,230,273
Jun 28, 202414.20014.46014.00014.00014.00024,872,396
Jun 27, 202414.62014.62014.04014.32014.32032,645,455
Jun 26, 202413.82014.74013.72014.64014.64045,592,036
Jun 25, 202413.52014.02013.34013.94013.94036,370,100
Jun 24, 202413.10013.42012.74013.34013.34031,738,911
Jun 21, 202413.34013.44013.14013.16013.16028,215,188
Jun 20, 202413.78013.82013.24013.38013.38025,796,338
Jun 19, 202413.40013.84013.40013.76013.76030,035,265
Jun 18, 202413.24013.40013.10013.36013.36035,684,371
Jun 17, 202412.72013.28012.60013.14013.14027,010,490
Jun 14, 202412.76013.06012.54012.76012.76055,189,845
Jun 14, 20240.5369 Dividend
Jun 13, 202413.48013.54013.06013.28012.74357,627,964
Jun 12, 202413.90013.92013.32013.36012.82040,672,470
Jun 11, 202414.06014.14013.70013.96013.39637,215,327
Jun 07, 202414.76014.78014.22014.30013.72243,462,614
Jun 06, 202414.98015.32014.58014.68014.08625,154,747
Jun 05, 202414.88015.14014.68014.76014.16320,877,844
Jun 04, 202414.72014.98014.66014.80014.20220,795,355
Jun 03, 202414.58014.96014.52014.72014.12526,711,933
May 31, 202414.88015.08014.36014.36013.77943,464,275
May 30, 202415.30015.30014.82014.84014.24023,753,673
May 29, 202415.20015.42015.08015.24014.62416,947,637
May 28, 202415.58015.74015.32015.46014.83510,310,471
May 27, 202415.24015.72014.82015.64015.00829,087,771
May 24, 202415.88016.02015.16015.30014.68132,696,336
May 23, 202416.30016.42015.92016.00015.35319,293,597
May 22, 202416.50016.66016.26016.52015.85211,741,673
May 21, 202417.02017.04016.36016.36015.69924,536,710
May 20, 202416.74017.52016.74017.12016.42828,049,578
May 17, 202416.82016.96016.46016.80016.12139,036,898
May 16, 202417.04017.08016.62016.82016.14031,388,767
May 14, 202417.02017.18016.82016.82016.14012,708,370
May 13, 202416.96017.00016.32017.00016.31336,747,613
May 10, 202417.00017.20016.62016.96016.27433,936,072
May 09, 202416.54016.90016.18016.86016.17826,369,660
May 08, 202417.14017.22016.42016.54015.87127,807,064
May 07, 202417.34017.52017.02017.14016.44711,274,559
May 06, 202416.90017.40016.80017.34016.63919,391,130
May 03, 202417.36017.36016.42016.76016.08220,167,946
May 02, 202416.42016.86015.98016.86016.17823,116,040
Apr 30, 202416.44016.62016.28016.42015.75631,570,800
Apr 29, 202416.20016.72016.10016.30015.64119,776,997
Apr 26, 202415.78016.18015.70016.12015.46818,852,943
Apr 25, 202415.90016.20015.72015.80015.16119,527,750
Apr 24, 202415.94016.16015.82016.00015.35316,156,776
Apr 23, 202415.54015.88015.44015.86015.21926,334,532
Apr 22, 202415.24015.70015.24015.54014.91223,081,411
Apr 19, 202415.18015.46015.08015.20014.58518,604,131
Apr 18, 202415.44015.84015.08015.56014.93116,374,449
Apr 17, 202415.36015.78015.08015.28014.66223,829,063
Apr 16, 202415.60015.70015.32015.40014.77720,373,055
Apr 15, 202415.78016.20015.76015.80015.16126,352,891
Apr 12, 202416.72016.76016.10016.10015.44929,620,888
Apr 11, 202416.74017.12016.70017.00016.31314,107,546
Apr 10, 202417.34017.46017.02017.20016.50510,923,276
Apr 09, 202417.10017.50016.98017.34016.63914,247,855
Apr 08, 202416.92017.08016.58016.92016.23620,581,275
Apr 05, 202417.46017.66016.54016.88016.19814,864,734
Apr 03, 202417.28017.88017.28017.56016.85029,935,645
Apr 02, 202417.00017.32016.50017.32016.62036,369,311
Mar 28, 202416.92017.30016.52016.80016.12139,105,779
Mar 27, 202417.80017.84017.06017.08016.38950,378,652
Mar 26, 202419.58019.74018.92018.96018.19323,783,967
Mar 25, 202419.44019.52018.96019.40018.61612,500,268
Mar 22, 202420.50020.50019.20019.52018.73114,981,907
Mar 21, 202420.45020.95020.25020.65019.81518,011,415
Mar 20, 202419.84020.20019.70020.05019.23910,558,900
Mar 19, 202419.88020.15019.54019.84019.03811,208,691
Mar 18, 202419.36020.20019.14020.05019.23916,987,096
Mar 15, 202419.36019.66019.20019.60018.80818,812,451
Mar 14, 202419.62020.15019.34019.68018.88412,885,395
Mar 13, 202420.00020.00019.60019.74018.94211,097,177
Mar 12, 202418.98020.25018.74020.15019.33529,445,856
Mar 11, 202418.20018.88018.20018.80018.0409,760,586
Mar 08, 202418.18018.82018.16018.16017.42613,215,902
Mar 07, 202418.68018.92018.06018.16017.4269,073,147
Mar 06, 202418.32018.94018.02018.74017.98218,277,382
Mar 05, 202418.76019.00018.14018.30017.56022,394,802
Mar 04, 202419.96019.96019.06019.20018.42413,854,601
Mar 01, 202419.58019.72019.10019.66018.86511,532,918
Feb 29, 202419.52020.10019.48019.68018.88427,601,873
Feb 28, 202420.25020.40019.50019.60018.80812,214,366
Feb 27, 202420.75020.90019.70020.25019.43125,195,276
Feb 26, 202421.20021.85021.00021.00020.15141,320,818
Feb 23, 202419.82020.95019.76020.75019.91135,738,630
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...