Canada markets close in 3 hours 18 minutes

China Mengniu Dairy Company Limited (2319.HK)

HKSE - HKSE Delayed Price. Currency in HKD
Add to watchlist
16.120+0.320 (+2.03%)
At close: 04:08PM HKT
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in HKDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 202415.78016.18015.70016.12016.12018,852,943
Apr 25, 202415.90016.20015.72015.80015.80019,527,750
Apr 24, 202415.94016.16015.82016.00016.00016,156,776
Apr 23, 202415.54015.88015.44015.86015.86026,334,532
Apr 22, 202415.24015.70015.24015.54015.54023,081,411
Apr 19, 202415.18015.46015.08015.20015.20018,604,131
Apr 18, 202415.44015.84015.08015.56015.56016,374,449
Apr 17, 202415.36015.78015.08015.28015.28023,829,063
Apr 16, 202415.60015.70015.32015.40015.40020,373,055
Apr 15, 202415.78016.20015.76015.80015.80026,352,891
Apr 12, 202416.72016.76016.10016.10016.10029,620,888
Apr 11, 202416.74017.12016.70017.00017.00014,107,546
Apr 10, 202417.34017.46017.02017.20017.20010,923,276
Apr 09, 202417.10017.50016.98017.34017.34014,247,855
Apr 08, 202416.92017.08016.58016.92016.92020,581,275
Apr 05, 202417.46017.66016.54016.88016.88014,864,734
Apr 03, 202417.28017.88017.28017.56017.56029,935,645
Apr 02, 202417.00017.32016.50017.32017.32036,369,311
Mar 28, 202416.92017.30016.52016.80016.80039,105,779
Mar 27, 202417.80017.84017.06017.08017.08050,378,652
Mar 26, 202419.58019.74018.92018.96018.96023,783,967
Mar 25, 202419.44019.52018.96019.40019.40012,500,268
Mar 22, 202420.50020.50019.20019.52019.52014,981,907
Mar 21, 202420.45020.95020.25020.65020.65018,011,415
Mar 20, 202419.84020.20019.70020.05020.05010,558,900
Mar 19, 202419.88020.15019.54019.84019.84011,208,691
Mar 18, 202419.36020.20019.14020.05020.05016,987,096
Mar 15, 202419.36019.66019.20019.60019.60018,812,451
Mar 14, 202419.62020.15019.34019.68019.68012,885,395
Mar 13, 202420.00020.00019.60019.74019.74011,097,177
Mar 12, 202418.98020.25018.74020.15020.15029,445,856
Mar 11, 202418.20018.88018.20018.80018.8009,760,586
Mar 08, 202418.18018.82018.16018.16018.16013,215,902
Mar 07, 202418.68018.92018.06018.16018.1609,073,147
Mar 06, 202418.32018.94018.02018.74018.74018,277,382
Mar 05, 202418.76019.00018.14018.30018.30022,394,802
Mar 04, 202419.96019.96019.06019.20019.20013,854,601
Mar 01, 202419.58019.72019.10019.66019.66011,532,918
Feb 29, 202419.52020.10019.48019.68019.68027,601,873
Feb 28, 202420.25020.40019.50019.60019.60012,214,366
Feb 27, 202420.75020.90019.70020.25020.25025,195,276
Feb 26, 202421.20021.85021.00021.00021.00041,320,818
Feb 23, 202419.82020.95019.76020.75020.75035,738,630
Feb 22, 202419.46019.96019.30019.90019.90018,546,399
Feb 21, 202418.82019.80018.68019.46019.46021,520,594
Feb 20, 202418.72019.16018.24018.84018.84013,498,577
Feb 19, 202419.20019.38018.40018.44018.44014,179,848
Feb 16, 202417.92019.44017.92019.34019.34015,973,803
Feb 15, 202417.88018.22017.70018.00018.00015,082,723
Feb 14, 202418.20018.20017.70018.00018.00019,553,852
Feb 09, 202418.10018.10018.10018.10018.100-
Feb 08, 202418.26018.60018.02018.40018.40013,705,626
Feb 07, 202418.68018.88018.12018.22018.22015,821,931
Feb 06, 202417.22018.62017.22018.62018.62017,691,000
Feb 05, 202417.38017.60016.82017.24017.24015,733,568
Feb 02, 202417.56018.24017.46017.62017.62013,496,267
Feb 01, 202417.34017.96017.10017.68017.68015,719,649
Jan 31, 202417.22017.56017.10017.24017.24016,809,592
Jan 30, 202417.78017.78017.16017.48017.48020,842,385
Jan 29, 202417.36018.20017.36018.00018.00022,614,647
Jan 26, 202417.02017.56017.02017.26017.26023,182,280
Jan 25, 202417.08017.38016.82017.26017.26020,883,078
Jan 24, 202416.86017.24016.44017.02017.02038,195,551
Jan 23, 202416.58017.30016.42016.80016.80027,047,959
Jan 22, 202417.26017.26016.00016.32016.32026,090,598
Jan 19, 202417.52017.70016.94017.26017.26022,670,879
Jan 18, 202417.68017.76017.34017.52017.52026,423,753
Jan 17, 202418.12018.26017.44017.58017.58024,618,915
Jan 16, 202418.78018.84018.14018.42018.42016,075,475
Jan 15, 202419.14019.14019.14019.14019.140-
Jan 12, 202419.00019.28018.76019.16019.1609,760,254
Jan 11, 202419.12019.24018.70019.06019.06011,642,843
Jan 10, 202419.10019.28018.80018.96018.96010,095,901
Jan 09, 202419.00019.66019.00019.10019.10014,063,244
Jan 08, 202419.76019.76018.78018.88018.88012,607,677
Jan 05, 202419.74019.78019.42019.64019.64013,179,635
Jan 04, 202419.80019.96019.60019.90019.90016,866,256
Jan 03, 202419.66019.92019.60019.82019.82011,056,254
Jan 02, 202421.35021.35019.82019.86019.86013,267,829
Dec 29, 202320.90021.25020.85021.00021.0007,845,099
Dec 28, 202320.05021.00019.80020.80020.80019,947,117
Dec 27, 202320.05020.30019.56020.05020.05016,686,826
Dec 22, 202320.10020.35019.76019.92019.92019,687,097
Dec 21, 202319.84020.15019.74020.05020.05025,633,101
Dec 20, 202320.65020.80020.00020.10020.10010,499,871
Dec 19, 202320.90020.90020.20020.45020.45023,571,753
Dec 18, 202321.20021.40020.70020.95020.95019,698,454
Dec 15, 202321.55022.20021.40021.70021.70018,423,409
Dec 14, 202320.90021.35020.85021.10021.10019,003,131
Dec 13, 202321.10021.20020.55020.75020.75013,350,658
Dec 12, 202320.95021.35020.70021.20021.20010,617,548
Dec 11, 202320.90020.95020.40020.90020.90018,117,351
Dec 08, 202321.25021.50020.75020.90020.90016,613,136
Dec 07, 202321.70021.75021.00021.40021.40017,056,828
Dec 06, 202321.55022.10020.80021.55021.55030,792,794
Dec 05, 202322.55022.85021.90022.10022.10014,722,229
Dec 04, 202323.65023.85022.75022.85022.85014,753,564
Dec 01, 202324.45024.45023.50023.65023.65011,786,283
Nov 30, 202324.30024.90024.05024.50024.50016,369,013
Nov 29, 202325.30025.30024.15024.25024.25010,306,476
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...