China Mengniu Dairy Company Limited (2319.HK)
HKSE - HKSE Delayed Price. Currency in HKD
Add to watchlist
As of 01:07PM HKT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in HKD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 19, 2022 | 38.450 | 39.350 | 38.050 | 39.250 | 39.250 | 5,369,807 |
| May 18, 2022 | 39.000 | 39.700 | 38.700 | 39.550 | 39.550 | 9,482,904 |
| May 17, 2022 | 39.400 | 40.100 | 39.150 | 39.700 | 39.700 | 7,905,857 |
| May 16, 2022 | 39.500 | 39.600 | 38.250 | 39.000 | 39.000 | 11,789,417 |
| May 13, 2022 | 38.400 | 39.200 | 38.150 | 39.150 | 39.150 | 9,079,695 |
| May 12, 2022 | 38.850 | 38.850 | 37.850 | 38.300 | 38.300 | 10,003,871 |
| May 11, 2022 | 38.900 | 39.500 | 38.200 | 38.850 | 38.850 | 7,163,067 |
| May 10, 2022 | 35.650 | 39.250 | 35.650 | 39.000 | 39.000 | 18,607,907 |
| May 06, 2022 | 40.500 | 40.700 | 38.600 | 38.600 | 38.600 | 20,870,026 |
| May 05, 2022 | 41.700 | 42.550 | 41.200 | 41.300 | 41.300 | 14,244,926 |
| May 04, 2022 | 41.950 | 42.250 | 41.600 | 41.800 | 41.800 | 7,394,005 |
| May 03, 2022 | 42.450 | 42.800 | 41.950 | 42.200 | 42.200 | 7,554,261 |
| Apr 29, 2022 | 42.500 | 42.800 | 41.800 | 42.600 | 42.600 | 14,246,702 |
| Apr 28, 2022 | 42.500 | 43.150 | 42.150 | 42.550 | 42.550 | 12,585,932 |
| Apr 27, 2022 | 42.550 | 43.150 | 42.050 | 42.500 | 42.500 | 11,872,910 |
| Apr 26, 2022 | 42.300 | 43.400 | 42.150 | 42.550 | 42.550 | 9,932,560 |
| Apr 25, 2022 | 42.400 | 43.200 | 41.900 | 41.950 | 41.950 | 14,199,214 |
| Apr 22, 2022 | 42.200 | 43.250 | 41.450 | 43.000 | 43.000 | 8,231,747 |
| Apr 21, 2022 | 42.600 | 43.250 | 41.600 | 42.500 | 42.500 | 8,809,868 |
| Apr 20, 2022 | 41.400 | 43.200 | 41.300 | 43.100 | 43.100 | 13,854,224 |
| Apr 19, 2022 | 42.800 | 43.300 | 41.600 | 41.700 | 41.700 | 11,684,475 |
| Apr 14, 2022 | 42.800 | 43.700 | 42.800 | 43.300 | 43.300 | 8,393,477 |
| Apr 13, 2022 | 41.650 | 43.100 | 41.300 | 42.600 | 42.600 | 17,029,994 |
| Apr 12, 2022 | 41.950 | 42.100 | 40.950 | 41.650 | 41.650 | 15,995,693 |
| Apr 11, 2022 | 42.000 | 42.050 | 41.150 | 41.650 | 41.650 | 9,213,343 |
| Apr 08, 2022 | 41.500 | 42.700 | 41.500 | 42.600 | 42.600 | 12,951,268 |
| Apr 07, 2022 | 42.550 | 42.800 | 41.400 | 41.700 | 41.700 | 9,894,074 |
| Apr 06, 2022 | 42.350 | 42.950 | 40.200 | 42.550 | 42.550 | 14,293,396 |
| Apr 04, 2022 | 43.450 | 43.500 | 42.150 | 42.350 | 42.350 | 10,345,759 |
| Apr 01, 2022 | 41.550 | 43.350 | 40.700 | 43.000 | 43.000 | 12,281,996 |
| Mar 31, 2022 | 44.050 | 44.450 | 41.300 | 42.200 | 42.200 | 16,876,099 |
| Mar 30, 2022 | 43.400 | 44.300 | 43.100 | 43.900 | 43.900 | 9,884,790 |
| Mar 29, 2022 | 43.400 | 44.000 | 42.850 | 43.400 | 43.400 | 12,646,620 |
| Mar 28, 2022 | 43.550 | 44.150 | 42.500 | 43.300 | 43.300 | 19,879,725 |
| Mar 25, 2022 | 46.200 | 46.250 | 43.800 | 44.150 | 44.150 | 14,560,313 |
| Mar 24, 2022 | 46.000 | 46.700 | 45.050 | 46.550 | 46.550 | 8,034,224 |
| Mar 23, 2022 | 46.000 | 46.800 | 45.700 | 46.000 | 46.000 | 7,755,999 |
| Mar 22, 2022 | 45.850 | 46.350 | 44.700 | 45.900 | 45.900 | 8,027,577 |
| Mar 21, 2022 | 45.650 | 45.800 | 44.700 | 45.450 | 45.450 | 8,999,445 |
| Mar 18, 2022 | 46.000 | 46.200 | 45.000 | 45.250 | 45.250 | 14,930,517 |
| Mar 17, 2022 | 45.200 | 45.800 | 43.900 | 45.650 | 45.650 | 18,475,288 |
| Mar 16, 2022 | 43.750 | 44.150 | 41.700 | 42.950 | 42.950 | 23,170,565 |
| Mar 15, 2022 | 41.600 | 42.200 | 39.850 | 40.900 | 40.900 | 21,624,913 |
| Mar 14, 2022 | 44.050 | 44.050 | 41.650 | 42.050 | 42.050 | 22,836,883 |
| Mar 11, 2022 | 44.350 | 44.450 | 42.850 | 44.200 | 44.200 | 20,351,353 |
| Mar 10, 2022 | 44.700 | 45.500 | 44.000 | 44.700 | 44.700 | 15,055,366 |
| Mar 09, 2022 | 45.150 | 45.800 | 42.250 | 43.650 | 43.650 | 26,599,667 |
| Mar 08, 2022 | 46.150 | 46.600 | 44.850 | 45.250 | 45.250 | 14,119,913 |
| Mar 07, 2022 | 46.250 | 46.750 | 45.800 | 46.150 | 46.150 | 18,767,831 |
| Mar 04, 2022 | 48.050 | 49.550 | 47.900 | 48.450 | 48.450 | 14,483,982 |
| Mar 03, 2022 | 49.100 | 49.800 | 48.400 | 48.750 | 48.750 | 9,905,462 |
| Mar 02, 2022 | 50.550 | 51.100 | 49.400 | 49.650 | 49.650 | 6,528,957 |
| Mar 01, 2022 | 50.800 | 51.300 | 50.050 | 50.800 | 50.800 | 10,157,382 |
| Feb 28, 2022 | 50.000 | 50.950 | 48.450 | 50.750 | 50.750 | 18,429,143 |
| Feb 25, 2022 | 48.650 | 49.550 | 48.300 | 49.000 | 49.000 | 7,181,745 |
| Feb 24, 2022 | 48.500 | 49.450 | 48.300 | 48.800 | 48.800 | 6,095,571 |
| Feb 23, 2022 | 49.000 | 50.000 | 48.850 | 49.600 | 49.600 | 6,126,398 |
| Feb 22, 2022 | 49.000 | 49.600 | 48.050 | 49.500 | 49.500 | 9,115,738 |
| Feb 21, 2022 | 49.950 | 50.550 | 49.400 | 50.500 | 50.500 | 10,388,959 |
| Feb 18, 2022 | 49.500 | 50.250 | 49.100 | 49.700 | 49.700 | 6,574,854 |
| Feb 17, 2022 | 49.700 | 49.950 | 48.800 | 49.500 | 49.500 | 8,144,825 |
| Feb 16, 2022 | 49.800 | 50.000 | 48.600 | 48.850 | 48.850 | 5,288,730 |
| Feb 15, 2022 | 48.600 | 49.300 | 48.250 | 49.100 | 49.100 | 10,655,416 |
| Feb 14, 2022 | 47.100 | 48.450 | 46.950 | 48.150 | 48.150 | 8,469,465 |
| Feb 11, 2022 | 49.800 | 49.800 | 47.700 | 48.300 | 48.300 | 8,527,107 |
| Feb 10, 2022 | 49.000 | 49.400 | 48.550 | 49.400 | 49.400 | 7,500,909 |
| Feb 09, 2022 | 47.450 | 48.600 | 47.350 | 48.600 | 48.600 | 7,732,446 |
| Feb 08, 2022 | 46.300 | 47.450 | 46.300 | 47.000 | 47.000 | 6,308,623 |
| Feb 07, 2022 | 46.500 | 46.700 | 45.800 | 46.300 | 46.300 | 7,896,154 |
| Feb 04, 2022 | 46.700 | 47.300 | 46.200 | 47.000 | 47.000 | 6,380,813 |
| Jan 31, 2022 | 46.100 | 46.100 | 46.100 | 46.100 | 46.100 | - |
| Jan 28, 2022 | 46.650 | 47.150 | 46.000 | 46.150 | 46.150 | 5,509,876 |
| Jan 27, 2022 | 46.000 | 46.700 | 45.800 | 46.700 | 46.700 | 11,189,686 |
| Jan 26, 2022 | 47.700 | 47.850 | 46.350 | 46.650 | 46.650 | 10,092,255 |
| Jan 25, 2022 | 47.800 | 48.200 | 47.000 | 47.700 | 47.700 | 7,448,935 |
| Jan 24, 2022 | 48.100 | 48.250 | 47.550 | 48.100 | 48.100 | 8,921,500 |
| Jan 21, 2022 | 46.550 | 47.900 | 46.450 | 47.900 | 47.900 | 11,652,896 |
| Jan 20, 2022 | 47.000 | 47.450 | 45.850 | 46.550 | 46.550 | 10,213,974 |
| Jan 19, 2022 | 46.450 | 46.650 | 45.850 | 46.300 | 46.300 | 4,363,617 |
| Jan 18, 2022 | 46.400 | 46.750 | 45.650 | 46.250 | 46.250 | 6,065,925 |
| Jan 17, 2022 | 47.350 | 47.600 | 46.200 | 46.400 | 46.400 | 7,387,244 |
| Jan 14, 2022 | 47.650 | 48.300 | 47.000 | 47.350 | 47.350 | 5,285,929 |
| Jan 13, 2022 | 47.350 | 48.300 | 47.300 | 47.800 | 47.800 | 6,720,172 |
| Jan 12, 2022 | 47.100 | 47.700 | 46.700 | 47.350 | 47.350 | 7,491,547 |
| Jan 11, 2022 | 47.000 | 48.400 | 46.900 | 47.250 | 47.250 | 16,691,986 |
| Jan 10, 2022 | 46.350 | 48.500 | 46.050 | 47.550 | 47.550 | 20,365,634 |
| Jan 07, 2022 | 43.500 | 46.500 | 43.400 | 46.200 | 46.200 | 23,553,588 |
| Jan 06, 2022 | 43.450 | 44.000 | 42.950 | 43.500 | 43.500 | 9,771,109 |
| Jan 05, 2022 | 44.000 | 44.500 | 43.150 | 43.600 | 43.600 | 8,488,295 |
| Jan 04, 2022 | 44.850 | 44.850 | 43.800 | 44.250 | 44.250 | 7,862,951 |
| Jan 03, 2022 | 44.800 | 45.000 | 44.400 | 44.850 | 44.850 | 6,532,979 |
| Dec 31, 2021 | 44.450 | 44.550 | 44.200 | 44.200 | 44.200 | 2,775,255 |
| Dec 30, 2021 | 44.850 | 45.150 | 44.050 | 44.300 | 44.300 | 5,236,453 |
| Dec 29, 2021 | 45.500 | 45.500 | 44.350 | 44.450 | 44.450 | 4,331,268 |
| Dec 28, 2021 | 45.400 | 45.850 | 45.050 | 45.300 | 45.300 | 5,664,540 |
| Dec 24, 2021 | 44.750 | 44.750 | 44.750 | 44.750 | 44.750 | - |
| Dec 23, 2021 | 44.100 | 44.350 | 43.550 | 44.200 | 44.200 | 9,893,182 |
| Dec 22, 2021 | 45.200 | 45.250 | 44.350 | 44.700 | 44.700 | 8,955,388 |
| Dec 21, 2021 | 45.100 | 45.550 | 44.700 | 45.000 | 45.000 | 8,690,465 |
| Dec 20, 2021 | 44.200 | 45.400 | 44.200 | 44.900 | 44.900 | 14,865,553 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
