China Mengniu Dairy Company Limited (2319.HK)
HKSE - HKSE Delayed Price. Currency in HKD
Add to watchlist
At close: 04:08PM HKT
Time Period:
Dec 04, 2021 - Dec 04, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| 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 |
| Oct 27, 2022 | 28.000 | 28.550 | 27.800 | 27.900 | 27.900 | 13,637,989 |
| Oct 26, 2022 | 27.250 | 28.200 | 26.750 | 27.800 | 27.800 | 20,080,407 |
| Oct 25, 2022 | 27.700 | 27.750 | 26.600 | 27.000 | 27.000 | 27,031,809 |
| Oct 24, 2022 | 28.200 | 28.650 | 27.350 | 27.500 | 27.500 | 25,308,137 |
| Oct 21, 2022 | 29.450 | 30.000 | 29.000 | 29.100 | 29.100 | 9,481,816 |
| Oct 20, 2022 | 29.300 | 29.700 | 28.450 | 29.200 | 29.200 | 11,491,233 |
| Oct 19, 2022 | 30.300 | 30.600 | 29.550 | 29.550 | 29.550 | 7,045,397 |
| Oct 18, 2022 | 30.250 | 30.850 | 30.000 | 30.600 | 30.600 | 8,886,764 |
| Oct 17, 2022 | 29.550 | 30.400 | 29.500 | 30.150 | 30.150 | 13,648,463 |
| Oct 14, 2022 | 30.100 | 30.550 | 29.200 | 29.250 | 29.250 | 10,516,453 |
| Oct 13, 2022 | 30.150 | 30.250 | 29.600 | 29.750 | 29.750 | 11,935,803 |
| Oct 12, 2022 | 30.800 | 30.950 | 29.900 | 30.200 | 30.200 | 10,778,211 |
| Oct 11, 2022 | 31.200 | 31.300 | 30.650 | 31.000 | 31.000 | 9,018,736 |
| Oct 10, 2022 | 31.250 | 31.750 | 30.800 | 30.950 | 30.950 | 10,272,175 |
| Oct 07, 2022 | 32.450 | 32.800 | 32.000 | 32.000 | 32.000 | 8,598,937 |
| Oct 06, 2022 | 32.650 | 32.900 | 32.350 | 32.650 | 32.650 | 5,969,377 |
| Oct 05, 2022 | 32.100 | 32.800 | 31.850 | 32.650 | 32.650 | 25,034,447 |
| Oct 03, 2022 | 30.650 | 31.450 | 30.550 | 31.150 | 31.150 | 5,527,925 |
| Sept 30, 2022 | 31.100 | 31.800 | 30.900 | 31.150 | 31.150 | 9,897,609 |
| Sept 29, 2022 | 32.200 | 32.200 | 30.450 | 30.800 | 30.800 | 15,250,422 |
| Sept 28, 2022 | 31.900 | 32.250 | 31.400 | 31.850 | 31.850 | 11,611,410 |
| Sept 27, 2022 | 32.150 | 32.350 | 31.900 | 32.200 | 32.200 | 14,221,699 |
| Sept 26, 2022 | 32.200 | 32.350 | 31.700 | 32.150 | 32.150 | 13,771,545 |
| Sept 23, 2022 | 32.850 | 33.150 | 32.200 | 32.250 | 32.250 | 5,557,537 |
| Sept 22, 2022 | 32.400 | 33.200 | 32.300 | 33.000 | 33.000 | 6,263,645 |
| Sept 21, 2022 | 33.600 | 34.050 | 33.250 | 33.350 | 33.350 | 9,565,966 |
| Sept 20, 2022 | 34.200 | 34.300 | 33.650 | 33.900 | 33.900 | 7,035,145 |
| Sept 19, 2022 | 34.000 | 34.250 | 33.300 | 33.700 | 33.700 | 13,527,894 |
| Sept 16, 2022 | 33.650 | 34.900 | 32.850 | 34.300 | 34.300 | 15,466,953 |
| Sept 15, 2022 | 33.000 | 33.950 | 32.800 | 33.750 | 33.750 | 10,425,600 |
| Sept 14, 2022 | 33.000 | 33.300 | 32.500 | 33.100 | 33.100 | 10,921,335 |
| Sept 13, 2022 | 33.000 | 33.900 | 32.750 | 33.450 | 33.450 | 9,775,452 |
| Sept 09, 2022 | 32.000 | 33.400 | 31.600 | 33.000 | 33.000 | 13,090,185 |
| Sept 08, 2022 | 32.550 | 32.600 | 31.650 | 31.800 | 31.800 | 7,931,020 |
| Sept 07, 2022 | 31.700 | 32.650 | 31.450 | 32.450 | 32.450 | 11,046,215 |
| Sept 06, 2022 | 33.100 | 33.600 | 32.200 | 32.450 | 32.450 | 9,555,263 |
| Sept 05, 2022 | 33.950 | 33.950 | 32.650 | 33.050 | 33.050 | 12,502,339 |
| Sept 02, 2022 | 34.200 | 34.700 | 33.800 | 34.000 | 34.000 | 10,492,133 |
| Sept 01, 2022 | 35.150 | 35.650 | 34.500 | 34.600 | 34.600 | 11,540,573 |
| Aug 31, 2022 | 34.850 | 36.050 | 34.600 | 35.650 | 35.650 | 9,583,747 |
| Aug 30, 2022 | 35.950 | 35.950 | 34.850 | 35.450 | 35.450 | 10,464,979 |
| Aug 29, 2022 | 35.350 | 36.350 | 35.300 | 36.050 | 36.050 | 15,566,802 |
| Aug 26, 2022 | 35.150 | 36.250 | 35.150 | 36.200 | 36.200 | 14,386,396 |
| Aug 25, 2022 | 32.200 | 35.350 | 32.200 | 35.150 | 35.150 | 28,792,547 |
| Aug 24, 2022 | 32.450 | 32.450 | 31.500 | 32.200 | 32.200 | 19,610,334 |
| Aug 23, 2022 | 33.400 | 33.450 | 32.100 | 32.550 | 32.550 | 14,478,006 |
| Aug 22, 2022 | 33.200 | 33.700 | 33.050 | 33.400 | 33.400 | 10,695,714 |
| Aug 19, 2022 | 33.750 | 33.850 | 32.800 | 33.300 | 33.300 | 11,583,478 |
| Aug 18, 2022 | 34.450 | 34.450 | 33.800 | 33.850 | 33.850 | 6,076,172 |
| Aug 17, 2022 | 34.800 | 34.850 | 34.050 | 34.150 | 34.150 | 8,034,852 |
| Aug 16, 2022 | 34.700 | 34.900 | 34.250 | 34.600 | 34.600 | 6,417,808 |
| Aug 15, 2022 | 34.100 | 34.800 | 33.850 | 34.650 | 34.650 | 8,012,553 |
| Aug 12, 2022 | 34.750 | 34.750 | 33.700 | 34.100 | 34.100 | 11,090,234 |
| Aug 11, 2022 | 34.300 | 34.850 | 34.100 | 34.700 | 34.700 | 6,962,776 |
| Aug 10, 2022 | 34.750 | 34.850 | 33.950 | 34.200 | 34.200 | 7,378,765 |
| Aug 09, 2022 | 35.150 | 35.500 | 34.700 | 34.700 | 34.700 | 8,702,068 |
| Aug 08, 2022 | 34.850 | 35.750 | 34.750 | 35.300 | 35.300 | 11,285,960 |
| Aug 05, 2022 | 34.450 | 34.950 | 34.100 | 34.850 | 34.850 | 10,604,444 |
| Aug 04, 2022 | 34.500 | 34.750 | 33.550 | 34.050 | 34.050 | 16,163,082 |
| Aug 03, 2022 | 34.950 | 35.100 | 34.300 | 34.750 | 34.750 | 7,731,373 |
| Aug 02, 2022 | 35.500 | 35.650 | 34.300 | 34.700 | 34.700 | 11,441,003 |
| Aug 01, 2022 | 36.400 | 36.650 | 36.000 | 36.000 | 36.000 | 6,110,281 |
| Jul 29, 2022 | 36.550 | 36.700 | 36.000 | 36.400 | 36.400 | 9,330,351 |
| Jul 28, 2022 | 36.100 | 36.700 | 36.100 | 36.500 | 36.500 | 7,102,481 |
| Jul 27, 2022 | 35.150 | 36.050 | 35.000 | 35.950 | 35.950 | 9,524,610 |
| Jul 26, 2022 | 36.100 | 36.500 | 35.300 | 35.400 | 35.400 | 18,515,559 |
| Jul 25, 2022 | 37.350 | 37.400 | 36.000 | 36.550 | 36.550 | 10,162,668 |
| Jul 22, 2022 | 38.200 | 38.200 | 37.350 | 37.550 | 37.550 | 5,098,560 |
| Jul 21, 2022 | 37.400 | 38.150 | 37.200 | 37.650 | 37.650 | 5,601,810 |
| Jul 20, 2022 | 37.500 | 37.900 | 37.200 | 37.400 | 37.400 | 10,411,367 |
| Jul 19, 2022 | 37.900 | 38.250 | 37.250 | 37.400 | 37.400 | 7,192,977 |
| Jul 18, 2022 | 38.550 | 38.600 | 37.350 | 38.450 | 38.450 | 7,452,367 |
| Jul 15, 2022 | 38.500 | 38.700 | 37.700 | 37.900 | 37.900 | 4,836,740 |
| Jul 14, 2022 | 38.450 | 38.900 | 37.950 | 38.050 | 38.050 | 6,623,453 |
| *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.
