Canada markets closed

China Mengniu Dairy Company Limited (2319.HK)

HKSE - HKSE Delayed Price. Currency in HKD
Add to watchlist
34.800-0.550 (-1.56%)
At close: 04:08PM HKT
Time Period:
Dec 04, 2021 - Dec 04, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in HKDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 02, 202235.20035.30033.80034.80034.80021,597,597
Dec 01, 202235.35036.30034.90035.35035.35024,193,272
Nov 30, 202232.95035.00032.45034.80034.80027,111,878
Nov 29, 202231.75033.10031.45033.05033.05013,652,566
Nov 28, 202230.40031.30029.55031.15031.1509,211,454
Nov 25, 202232.10032.10031.25031.35031.3504,681,010
Nov 24, 202231.60032.35031.60032.05032.0506,044,084
Nov 23, 202231.30031.80031.00031.40031.4008,200,546
Nov 22, 202232.20032.60031.25031.50031.50010,494,383
Nov 21, 202232.10032.45031.70032.15032.1508,653,937
Nov 18, 202233.40033.40032.50032.75032.7509,026,278
Nov 17, 202232.45033.40032.30032.85032.85010,647,933
Nov 16, 202232.55033.00032.10032.65032.65013,414,108
Nov 15, 202231.60033.60031.60033.40033.40015,743,698
Nov 14, 202233.65033.75031.70031.95031.95018,625,944
Nov 11, 202232.00032.20030.15030.95030.95012,115,022
Nov 10, 202230.40030.40029.10029.85029.8507,117,253
Nov 09, 202230.60031.00030.05030.25030.2508,323,227
Nov 08, 202230.20030.40029.20030.30030.30010,930,222
Nov 07, 202230.45030.85029.60030.05030.05016,163,003
Nov 04, 202228.50030.80028.35030.55030.55020,108,279
Nov 03, 202228.55028.65027.85028.35028.35011,316,503
Nov 02, 202227.00028.85026.95028.55028.5509,495,011
Nov 01, 202225.60027.45025.45027.30027.30015,538,447
Oct 31, 202225.30025.60024.70025.15025.15025,026,986
Oct 28, 202227.45027.45024.90025.15025.15034,295,246
Oct 27, 202228.00028.55027.80027.90027.90013,637,989
Oct 26, 202227.25028.20026.75027.80027.80020,080,407
Oct 25, 202227.70027.75026.60027.00027.00027,031,809
Oct 24, 202228.20028.65027.35027.50027.50025,308,137
Oct 21, 202229.45030.00029.00029.10029.1009,481,816
Oct 20, 202229.30029.70028.45029.20029.20011,491,233
Oct 19, 202230.30030.60029.55029.55029.5507,045,397
Oct 18, 202230.25030.85030.00030.60030.6008,886,764
Oct 17, 202229.55030.40029.50030.15030.15013,648,463
Oct 14, 202230.10030.55029.20029.25029.25010,516,453
Oct 13, 202230.15030.25029.60029.75029.75011,935,803
Oct 12, 202230.80030.95029.90030.20030.20010,778,211
Oct 11, 202231.20031.30030.65031.00031.0009,018,736
Oct 10, 202231.25031.75030.80030.95030.95010,272,175
Oct 07, 202232.45032.80032.00032.00032.0008,598,937
Oct 06, 202232.65032.90032.35032.65032.6505,969,377
Oct 05, 202232.10032.80031.85032.65032.65025,034,447
Oct 03, 202230.65031.45030.55031.15031.1505,527,925
Sept 30, 202231.10031.80030.90031.15031.1509,897,609
Sept 29, 202232.20032.20030.45030.80030.80015,250,422
Sept 28, 202231.90032.25031.40031.85031.85011,611,410
Sept 27, 202232.15032.35031.90032.20032.20014,221,699
Sept 26, 202232.20032.35031.70032.15032.15013,771,545
Sept 23, 202232.85033.15032.20032.25032.2505,557,537
Sept 22, 202232.40033.20032.30033.00033.0006,263,645
Sept 21, 202233.60034.05033.25033.35033.3509,565,966
Sept 20, 202234.20034.30033.65033.90033.9007,035,145
Sept 19, 202234.00034.25033.30033.70033.70013,527,894
Sept 16, 202233.65034.90032.85034.30034.30015,466,953
Sept 15, 202233.00033.95032.80033.75033.75010,425,600
Sept 14, 202233.00033.30032.50033.10033.10010,921,335
Sept 13, 202233.00033.90032.75033.45033.4509,775,452
Sept 09, 202232.00033.40031.60033.00033.00013,090,185
Sept 08, 202232.55032.60031.65031.80031.8007,931,020
Sept 07, 202231.70032.65031.45032.45032.45011,046,215
Sept 06, 202233.10033.60032.20032.45032.4509,555,263
Sept 05, 202233.95033.95032.65033.05033.05012,502,339
Sept 02, 202234.20034.70033.80034.00034.00010,492,133
Sept 01, 202235.15035.65034.50034.60034.60011,540,573
Aug 31, 202234.85036.05034.60035.65035.6509,583,747
Aug 30, 202235.95035.95034.85035.45035.45010,464,979
Aug 29, 202235.35036.35035.30036.05036.05015,566,802
Aug 26, 202235.15036.25035.15036.20036.20014,386,396
Aug 25, 202232.20035.35032.20035.15035.15028,792,547
Aug 24, 202232.45032.45031.50032.20032.20019,610,334
Aug 23, 202233.40033.45032.10032.55032.55014,478,006
Aug 22, 202233.20033.70033.05033.40033.40010,695,714
Aug 19, 202233.75033.85032.80033.30033.30011,583,478
Aug 18, 202234.45034.45033.80033.85033.8506,076,172
Aug 17, 202234.80034.85034.05034.15034.1508,034,852
Aug 16, 202234.70034.90034.25034.60034.6006,417,808
Aug 15, 202234.10034.80033.85034.65034.6508,012,553
Aug 12, 202234.75034.75033.70034.10034.10011,090,234
Aug 11, 202234.30034.85034.10034.70034.7006,962,776
Aug 10, 202234.75034.85033.95034.20034.2007,378,765
Aug 09, 202235.15035.50034.70034.70034.7008,702,068
Aug 08, 202234.85035.75034.75035.30035.30011,285,960
Aug 05, 202234.45034.95034.10034.85034.85010,604,444
Aug 04, 202234.50034.75033.55034.05034.05016,163,082
Aug 03, 202234.95035.10034.30034.75034.7507,731,373
Aug 02, 202235.50035.65034.30034.70034.70011,441,003
Aug 01, 202236.40036.65036.00036.00036.0006,110,281
Jul 29, 202236.55036.70036.00036.40036.4009,330,351
Jul 28, 202236.10036.70036.10036.50036.5007,102,481
Jul 27, 202235.15036.05035.00035.95035.9509,524,610
Jul 26, 202236.10036.50035.30035.40035.40018,515,559
Jul 25, 202237.35037.40036.00036.55036.55010,162,668
Jul 22, 202238.20038.20037.35037.55037.5505,098,560
Jul 21, 202237.40038.15037.20037.65037.6505,601,810
Jul 20, 202237.50037.90037.20037.40037.40010,411,367
Jul 19, 202237.90038.25037.25037.40037.4007,192,977
Jul 18, 202238.55038.60037.35038.45038.4507,452,367
Jul 15, 202238.50038.70037.70037.90037.9004,836,740
Jul 14, 202238.45038.90037.95038.05038.0506,623,453
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...