China Mengniu Dairy Company Limited (2319.HK)

HKSE - HKSE Delayed Price. Currency in HKD

Add to watchlist

34.650

+0.700

(+2.06%)

At close: 04:08PM HKT

Time Period:

Mar 25, 2022 - Mar 25, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in HKDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 24, 2023	33.350	34.950	33.350	34.650	34.650	11,300,199
Mar 23, 2023	33.600	34.000	33.200	33.950	33.950	7,718,714
Mar 22, 2023	33.300	33.900	33.000	33.450	33.450	5,301,202
Mar 21, 2023	32.650	33.350	32.450	33.100	33.100	4,316,604
Mar 20, 2023	33.500	33.900	32.300	32.700	32.700	7,041,914
Mar 17, 2023	33.400	34.200	33.150	34.150	34.150	9,709,004
Mar 16, 2023	33.450	33.500	32.750	32.900	32.900	8,285,225
Mar 15, 2023	33.500	34.000	33.300	33.600	33.600	5,085,265
Mar 14, 2023	33.700	33.950	33.000	33.200	33.200	6,897,906
Mar 13, 2023	33.100	34.200	32.850	33.850	33.850	7,614,800
Mar 10, 2023	33.600	33.800	33.100	33.200	33.200	9,247,862
Mar 09, 2023	35.450	35.450	33.700	33.900	33.900	11,057,025
Mar 08, 2023	34.800	35.500	34.650	35.000	35.000	12,067,839
Mar 07, 2023	35.350	36.150	35.050	35.550	35.550	13,060,323
Mar 06, 2023	34.800	35.900	34.800	35.500	35.500	7,767,452
Mar 03, 2023	35.950	36.100	35.150	35.300	35.300	11,967,127
Mar 02, 2023	35.850	36.250	35.600	35.600	35.600	8,813,979
Mar 01, 2023	34.550	36.550	34.550	36.300	36.300	12,273,280
Feb 28, 2023	35.700	35.800	34.450	34.500	34.500	11,761,777
Feb 27, 2023	35.800	35.800	35.050	35.250	35.250	6,754,643
Feb 24, 2023	36.100	36.200	35.250	35.700	35.700	7,999,279
Feb 23, 2023	36.000	36.700	35.600	36.100	36.100	11,410,008
Feb 22, 2023	36.350	36.450	35.800	35.900	35.900	8,828,331
Feb 21, 2023	36.850	37.100	36.250	36.250	36.250	5,486,275
Feb 20, 2023	36.700	37.100	36.250	36.800	36.800	7,907,535
Feb 17, 2023	37.300	37.550	36.550	36.700	36.700	5,997,768
Feb 16, 2023	37.300	37.800	36.950	37.050	37.050	5,812,190
Feb 15, 2023	38.150	38.500	36.800	37.000	37.000	9,583,281
Feb 14, 2023	37.800	38.250	37.350	38.050	38.050	5,069,957
Feb 13, 2023	36.450	37.950	36.450	37.800	37.800	7,303,547
Feb 10, 2023	37.850	38.250	37.000	37.000	37.000	6,135,446
Feb 09, 2023	37.750	38.150	37.650	37.900	37.900	7,410,527
Feb 08, 2023	37.500	38.250	37.300	37.900	37.900	5,336,923
Feb 07, 2023	37.450	37.800	37.300	37.500	37.500	7,015,225
Feb 06, 2023	38.350	38.350	37.100	37.200	37.200	9,995,367
Feb 03, 2023	39.450	39.700	37.850	38.500	38.500	10,338,879
Feb 02, 2023	39.650	40.150	39.000	39.450	39.450	11,924,214
Feb 01, 2023	37.450	38.850	37.450	38.850	38.850	10,066,478
Jan 31, 2023	38.400	38.850	37.350	37.750	37.750	15,458,247
Jan 30, 2023	38.400	38.900	37.800	38.450	38.450	16,483,677
Jan 27, 2023	37.900	38.300	37.850	38.100	38.100	3,733,504
Jan 26, 2023	38.300	38.450	37.700	37.900	37.900	10,037,779
Jan 20, 2023	36.800	37.550	36.800	37.500	37.500	7,036,989
Jan 19, 2023	36.850	37.500	36.550	37.100	37.100	7,731,392
Jan 18, 2023	37.100	37.400	36.300	36.850	36.850	11,196,340
Jan 17, 2023	37.850	37.900	37.050	37.150	37.150	7,735,121
Jan 16, 2023	38.250	39.200	37.700	37.850	37.850	12,906,495
Jan 13, 2023	36.800	38.150	36.800	37.900	37.900	14,350,099
Jan 12, 2023	36.350	37.200	36.150	36.800	36.800	13,351,433
Jan 11, 2023	37.000	37.650	36.100	36.350	36.350	13,332,422
Jan 10, 2023	38.000	38.250	37.250	37.400	37.400	10,759,680
Jan 09, 2023	37.850	38.600	37.500	37.700	37.700	8,743,342
Jan 06, 2023	37.300	38.150	37.200	37.350	37.350	12,092,124
Jan 05, 2023	37.200	37.900	36.950	37.350	37.350	9,361,537
Jan 04, 2023	37.000	37.000	36.150	36.700	36.700	5,938,764
Jan 03, 2023	34.600	36.700	34.100	36.400	36.400	7,688,188
Dec 30, 2022	36.900	36.900	35.350	35.400	35.400	8,989,367
Dec 29, 2022	36.250	36.250	35.550	36.200	36.200	5,995,507
Dec 28, 2022	35.700	37.000	35.650	36.250	36.250	12,671,204
Dec 23, 2022	35.600	36.100	35.050	35.700	35.700	5,560,039
Dec 22, 2022	34.550	35.950	34.400	35.750	35.750	14,365,784
Dec 21, 2022	33.800	34.300	33.550	33.800	33.800	4,648,536
Dec 20, 2022	34.700	34.800	33.100	33.800	33.800	6,111,929
Dec 19, 2022	34.550	35.500	34.450	34.700	34.700	9,088,509
Dec 16, 2022	34.100	35.000	34.100	34.600	34.600	9,084,650
Dec 15, 2022	35.650	35.650	34.550	34.900	34.900	9,294,941
Dec 14, 2022	34.700	35.750	34.550	35.200	35.200	9,371,600
Dec 13, 2022	34.500	34.750	33.850	34.700	34.700	8,548,766
Dec 12, 2022	34.500	34.950	34.250	34.600	34.600	9,676,513
Dec 09, 2022	33.500	35.000	33.400	34.800	34.800	7,665,113
Dec 08, 2022	34.100	34.300	33.650	33.900	33.900	8,352,094
Dec 07, 2022	34.250	35.300	33.550	33.700	33.700	17,473,901
Dec 06, 2022	34.400	35.200	33.950	34.450	34.450	10,671,130
Dec 05, 2022	36.000	36.200	34.000	34.450	34.450	13,680,539
Dec 02, 2022	35.200	35.300	33.800	34.800	34.800	21,597,597
Dec 01, 2022	35.350	36.300	34.900	35.350	35.350	24,193,272
Nov 30, 2022	32.950	35.000	32.450	34.800	34.800	27,111,878
Nov 29, 2022	31.750	33.100	31.450	33.050	33.050	13,652,566
Nov 28, 2022	30.400	31.300	29.550	31.150	31.150	9,211,454
Nov 25, 2022	32.100	32.100	31.250	31.350	31.350	4,681,010
Nov 24, 2022	31.600	32.350	31.600	32.050	32.050	6,044,084
Nov 23, 2022	31.300	31.800	31.000	31.400	31.400	8,200,546
Nov 22, 2022	32.200	32.600	31.250	31.500	31.500	10,494,383
Nov 21, 2022	32.100	32.450	31.700	32.150	32.150	8,653,937
Nov 18, 2022	33.400	33.400	32.500	32.750	32.750	9,026,278
Nov 17, 2022	32.450	33.400	32.300	32.850	32.850	10,647,933
Nov 16, 2022	32.550	33.000	32.100	32.650	32.650	13,414,108
Nov 15, 2022	31.600	33.600	31.600	33.400	33.400	15,743,698
Nov 14, 2022	33.650	33.750	31.700	31.950	31.950	18,625,944
Nov 11, 2022	32.000	32.200	30.150	30.950	30.950	12,115,022
Nov 10, 2022	30.400	30.400	29.100	29.850	29.850	7,117,253
Nov 09, 2022	30.600	31.000	30.050	30.250	30.250	8,323,227
Nov 08, 2022	30.200	30.400	29.200	30.300	30.300	10,930,222
Nov 07, 2022	30.450	30.850	29.600	30.050	30.050	16,163,003
Nov 04, 2022	28.500	30.800	28.350	30.550	30.550	20,108,279
Nov 03, 2022	28.550	28.650	27.850	28.350	28.350	11,316,503
Nov 02, 2022	27.000	28.850	26.950	28.550	28.550	9,495,011
Nov 01, 2022	25.600	27.450	25.450	27.300	27.300	15,538,447
Oct 31, 2022	25.300	25.600	24.700	25.150	25.150	25,026,986
Oct 28, 2022	27.450	27.450	24.900	25.150	25.150	34,295,246
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,501.49+41.57(+0.21%)

S&P 5003,970.99+22.27(+0.56%)

DOW32,237.53+132.28(+0.41%)

CAD/USD0.7276-0.0021(-0.28%)

CRUDE OIL69.20-0.76(-1.09%)

Bitcoin CAD37,813.49-1,080.59(-2.78%)

China Mengniu Dairy Company Limited (2319.HK)

S&P/TSX
19,501.49
+41.57(+0.21%)

S&P 500
3,970.99
+22.27(+0.56%)

DOW
32,237.53
+132.28(+0.41%)

CAD/USD
0.7276
-0.0021(-0.28%)

CRUDE OIL
69.20
-0.76(-1.09%)

Bitcoin CAD
37,813.49
-1,080.59(-2.78%)