Canada markets open in 8 hours 8 minutes

China Mengniu Dairy Company Limited (2319.HK)

HKSE - HKSE Delayed Price. Currency in HKD
Add to watchlist
39.250-0.300 (-0.76%)
As of 01:07PM HKT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in HKD
DateOpenHighLowClose*Adj Close**Volume
May 19, 202238.45039.35038.05039.25039.2505,369,807
May 18, 202239.00039.70038.70039.55039.5509,482,904
May 17, 202239.40040.10039.15039.70039.7007,905,857
May 16, 202239.50039.60038.25039.00039.00011,789,417
May 13, 202238.40039.20038.15039.15039.1509,079,695
May 12, 202238.85038.85037.85038.30038.30010,003,871
May 11, 202238.90039.50038.20038.85038.8507,163,067
May 10, 202235.65039.25035.65039.00039.00018,607,907
May 06, 202240.50040.70038.60038.60038.60020,870,026
May 05, 202241.70042.55041.20041.30041.30014,244,926
May 04, 202241.95042.25041.60041.80041.8007,394,005
May 03, 202242.45042.80041.95042.20042.2007,554,261
Apr 29, 202242.50042.80041.80042.60042.60014,246,702
Apr 28, 202242.50043.15042.15042.55042.55012,585,932
Apr 27, 202242.55043.15042.05042.50042.50011,872,910
Apr 26, 202242.30043.40042.15042.55042.5509,932,560
Apr 25, 202242.40043.20041.90041.95041.95014,199,214
Apr 22, 202242.20043.25041.45043.00043.0008,231,747
Apr 21, 202242.60043.25041.60042.50042.5008,809,868
Apr 20, 202241.40043.20041.30043.10043.10013,854,224
Apr 19, 202242.80043.30041.60041.70041.70011,684,475
Apr 14, 202242.80043.70042.80043.30043.3008,393,477
Apr 13, 202241.65043.10041.30042.60042.60017,029,994
Apr 12, 202241.95042.10040.95041.65041.65015,995,693
Apr 11, 202242.00042.05041.15041.65041.6509,213,343
Apr 08, 202241.50042.70041.50042.60042.60012,951,268
Apr 07, 202242.55042.80041.40041.70041.7009,894,074
Apr 06, 202242.35042.95040.20042.55042.55014,293,396
Apr 04, 202243.45043.50042.15042.35042.35010,345,759
Apr 01, 202241.55043.35040.70043.00043.00012,281,996
Mar 31, 202244.05044.45041.30042.20042.20016,876,099
Mar 30, 202243.40044.30043.10043.90043.9009,884,790
Mar 29, 202243.40044.00042.85043.40043.40012,646,620
Mar 28, 202243.55044.15042.50043.30043.30019,879,725
Mar 25, 202246.20046.25043.80044.15044.15014,560,313
Mar 24, 202246.00046.70045.05046.55046.5508,034,224
Mar 23, 202246.00046.80045.70046.00046.0007,755,999
Mar 22, 202245.85046.35044.70045.90045.9008,027,577
Mar 21, 202245.65045.80044.70045.45045.4508,999,445
Mar 18, 202246.00046.20045.00045.25045.25014,930,517
Mar 17, 202245.20045.80043.90045.65045.65018,475,288
Mar 16, 202243.75044.15041.70042.95042.95023,170,565
Mar 15, 202241.60042.20039.85040.90040.90021,624,913
Mar 14, 202244.05044.05041.65042.05042.05022,836,883
Mar 11, 202244.35044.45042.85044.20044.20020,351,353
Mar 10, 202244.70045.50044.00044.70044.70015,055,366
Mar 09, 202245.15045.80042.25043.65043.65026,599,667
Mar 08, 202246.15046.60044.85045.25045.25014,119,913
Mar 07, 202246.25046.75045.80046.15046.15018,767,831
Mar 04, 202248.05049.55047.90048.45048.45014,483,982
Mar 03, 202249.10049.80048.40048.75048.7509,905,462
Mar 02, 202250.55051.10049.40049.65049.6506,528,957
Mar 01, 202250.80051.30050.05050.80050.80010,157,382
Feb 28, 202250.00050.95048.45050.75050.75018,429,143
Feb 25, 202248.65049.55048.30049.00049.0007,181,745
Feb 24, 202248.50049.45048.30048.80048.8006,095,571
Feb 23, 202249.00050.00048.85049.60049.6006,126,398
Feb 22, 202249.00049.60048.05049.50049.5009,115,738
Feb 21, 202249.95050.55049.40050.50050.50010,388,959
Feb 18, 202249.50050.25049.10049.70049.7006,574,854
Feb 17, 202249.70049.95048.80049.50049.5008,144,825
Feb 16, 202249.80050.00048.60048.85048.8505,288,730
Feb 15, 202248.60049.30048.25049.10049.10010,655,416
Feb 14, 202247.10048.45046.95048.15048.1508,469,465
Feb 11, 202249.80049.80047.70048.30048.3008,527,107
Feb 10, 202249.00049.40048.55049.40049.4007,500,909
Feb 09, 202247.45048.60047.35048.60048.6007,732,446
Feb 08, 202246.30047.45046.30047.00047.0006,308,623
Feb 07, 202246.50046.70045.80046.30046.3007,896,154
Feb 04, 202246.70047.30046.20047.00047.0006,380,813
Jan 31, 202246.10046.10046.10046.10046.100-
Jan 28, 202246.65047.15046.00046.15046.1505,509,876
Jan 27, 202246.00046.70045.80046.70046.70011,189,686
Jan 26, 202247.70047.85046.35046.65046.65010,092,255
Jan 25, 202247.80048.20047.00047.70047.7007,448,935
Jan 24, 202248.10048.25047.55048.10048.1008,921,500
Jan 21, 202246.55047.90046.45047.90047.90011,652,896
Jan 20, 202247.00047.45045.85046.55046.55010,213,974
Jan 19, 202246.45046.65045.85046.30046.3004,363,617
Jan 18, 202246.40046.75045.65046.25046.2506,065,925
Jan 17, 202247.35047.60046.20046.40046.4007,387,244
Jan 14, 202247.65048.30047.00047.35047.3505,285,929
Jan 13, 202247.35048.30047.30047.80047.8006,720,172
Jan 12, 202247.10047.70046.70047.35047.3507,491,547
Jan 11, 202247.00048.40046.90047.25047.25016,691,986
Jan 10, 202246.35048.50046.05047.55047.55020,365,634
Jan 07, 202243.50046.50043.40046.20046.20023,553,588
Jan 06, 202243.45044.00042.95043.50043.5009,771,109
Jan 05, 202244.00044.50043.15043.60043.6008,488,295
Jan 04, 202244.85044.85043.80044.25044.2507,862,951
Jan 03, 202244.80045.00044.40044.85044.8506,532,979
Dec 31, 202144.45044.55044.20044.20044.2002,775,255
Dec 30, 202144.85045.15044.05044.30044.3005,236,453
Dec 29, 202145.50045.50044.35044.45044.4504,331,268
Dec 28, 202145.40045.85045.05045.30045.3005,664,540
Dec 24, 202144.75044.75044.75044.75044.750-
Dec 23, 202144.10044.35043.55044.20044.2009,893,182
Dec 22, 202145.20045.25044.35044.70044.7008,955,388
Dec 21, 202145.10045.55044.70045.00045.0008,690,465
Dec 20, 202144.20045.40044.20044.90044.90014,865,553
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...