Canada markets closed

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
DateOpenHighLowClose*Adj Close**Volume
Mar 24, 202333.35034.95033.35034.65034.65011,300,199
Mar 23, 202333.60034.00033.20033.95033.9507,718,714
Mar 22, 202333.30033.90033.00033.45033.4505,301,202
Mar 21, 202332.65033.35032.45033.10033.1004,316,604
Mar 20, 202333.50033.90032.30032.70032.7007,041,914
Mar 17, 202333.40034.20033.15034.15034.1509,709,004
Mar 16, 202333.45033.50032.75032.90032.9008,285,225
Mar 15, 202333.50034.00033.30033.60033.6005,085,265
Mar 14, 202333.70033.95033.00033.20033.2006,897,906
Mar 13, 202333.10034.20032.85033.85033.8507,614,800
Mar 10, 202333.60033.80033.10033.20033.2009,247,862
Mar 09, 202335.45035.45033.70033.90033.90011,057,025
Mar 08, 202334.80035.50034.65035.00035.00012,067,839
Mar 07, 202335.35036.15035.05035.55035.55013,060,323
Mar 06, 202334.80035.90034.80035.50035.5007,767,452
Mar 03, 202335.95036.10035.15035.30035.30011,967,127
Mar 02, 202335.85036.25035.60035.60035.6008,813,979
Mar 01, 202334.55036.55034.55036.30036.30012,273,280
Feb 28, 202335.70035.80034.45034.50034.50011,761,777
Feb 27, 202335.80035.80035.05035.25035.2506,754,643
Feb 24, 202336.10036.20035.25035.70035.7007,999,279
Feb 23, 202336.00036.70035.60036.10036.10011,410,008
Feb 22, 202336.35036.45035.80035.90035.9008,828,331
Feb 21, 202336.85037.10036.25036.25036.2505,486,275
Feb 20, 202336.70037.10036.25036.80036.8007,907,535
Feb 17, 202337.30037.55036.55036.70036.7005,997,768
Feb 16, 202337.30037.80036.95037.05037.0505,812,190
Feb 15, 202338.15038.50036.80037.00037.0009,583,281
Feb 14, 202337.80038.25037.35038.05038.0505,069,957
Feb 13, 202336.45037.95036.45037.80037.8007,303,547
Feb 10, 202337.85038.25037.00037.00037.0006,135,446
Feb 09, 202337.75038.15037.65037.90037.9007,410,527
Feb 08, 202337.50038.25037.30037.90037.9005,336,923
Feb 07, 202337.45037.80037.30037.50037.5007,015,225
Feb 06, 202338.35038.35037.10037.20037.2009,995,367
Feb 03, 202339.45039.70037.85038.50038.50010,338,879
Feb 02, 202339.65040.15039.00039.45039.45011,924,214
Feb 01, 202337.45038.85037.45038.85038.85010,066,478
Jan 31, 202338.40038.85037.35037.75037.75015,458,247
Jan 30, 202338.40038.90037.80038.45038.45016,483,677
Jan 27, 202337.90038.30037.85038.10038.1003,733,504
Jan 26, 202338.30038.45037.70037.90037.90010,037,779
Jan 20, 202336.80037.55036.80037.50037.5007,036,989
Jan 19, 202336.85037.50036.55037.10037.1007,731,392
Jan 18, 202337.10037.40036.30036.85036.85011,196,340
Jan 17, 202337.85037.90037.05037.15037.1507,735,121
Jan 16, 202338.25039.20037.70037.85037.85012,906,495
Jan 13, 202336.80038.15036.80037.90037.90014,350,099
Jan 12, 202336.35037.20036.15036.80036.80013,351,433
Jan 11, 202337.00037.65036.10036.35036.35013,332,422
Jan 10, 202338.00038.25037.25037.40037.40010,759,680
Jan 09, 202337.85038.60037.50037.70037.7008,743,342
Jan 06, 202337.30038.15037.20037.35037.35012,092,124
Jan 05, 202337.20037.90036.95037.35037.3509,361,537
Jan 04, 202337.00037.00036.15036.70036.7005,938,764
Jan 03, 202334.60036.70034.10036.40036.4007,688,188
Dec 30, 202236.90036.90035.35035.40035.4008,989,367
Dec 29, 202236.25036.25035.55036.20036.2005,995,507
Dec 28, 202235.70037.00035.65036.25036.25012,671,204
Dec 23, 202235.60036.10035.05035.70035.7005,560,039
Dec 22, 202234.55035.95034.40035.75035.75014,365,784
Dec 21, 202233.80034.30033.55033.80033.8004,648,536
Dec 20, 202234.70034.80033.10033.80033.8006,111,929
Dec 19, 202234.55035.50034.45034.70034.7009,088,509
Dec 16, 202234.10035.00034.10034.60034.6009,084,650
Dec 15, 202235.65035.65034.55034.90034.9009,294,941
Dec 14, 202234.70035.75034.55035.20035.2009,371,600
Dec 13, 202234.50034.75033.85034.70034.7008,548,766
Dec 12, 202234.50034.95034.25034.60034.6009,676,513
Dec 09, 202233.50035.00033.40034.80034.8007,665,113
Dec 08, 202234.10034.30033.65033.90033.9008,352,094
Dec 07, 202234.25035.30033.55033.70033.70017,473,901
Dec 06, 202234.40035.20033.95034.45034.45010,671,130
Dec 05, 202236.00036.20034.00034.45034.45013,680,539
Dec 02, 202235.20035.30033.80034.80034.80021,597,597
Dec 01, 202235.35036.30034.90035.35035.35024,193,272
Nov 30, 202232.95035.00032.45034.80034.80027,111,878
Nov 29, 202231.75033.10031.45033.05033.05013,652,566
Nov 28, 202230.40031.30029.55031.15031.1509,211,454
Nov 25, 202232.10032.10031.25031.35031.3504,681,010
Nov 24, 202231.60032.35031.60032.05032.0506,044,084
Nov 23, 202231.30031.80031.00031.40031.4008,200,546
Nov 22, 202232.20032.60031.25031.50031.50010,494,383
Nov 21, 202232.10032.45031.70032.15032.1508,653,937
Nov 18, 202233.40033.40032.50032.75032.7509,026,278
Nov 17, 202232.45033.40032.30032.85032.85010,647,933
Nov 16, 202232.55033.00032.10032.65032.65013,414,108
Nov 15, 202231.60033.60031.60033.40033.40015,743,698
Nov 14, 202233.65033.75031.70031.95031.95018,625,944
Nov 11, 202232.00032.20030.15030.95030.95012,115,022
Nov 10, 202230.40030.40029.10029.85029.8507,117,253
Nov 09, 202230.60031.00030.05030.25030.2508,323,227
Nov 08, 202230.20030.40029.20030.30030.30010,930,222
Nov 07, 202230.45030.85029.60030.05030.05016,163,003
Nov 04, 202228.50030.80028.35030.55030.55020,108,279
Nov 03, 202228.55028.65027.85028.35028.35011,316,503
Nov 02, 202227.00028.85026.95028.55028.5509,495,011
Nov 01, 202225.60027.45025.45027.30027.30015,538,447
Oct 31, 202225.30025.60024.70025.15025.15025,026,986
Oct 28, 202227.45027.45024.90025.15025.15034,295,246
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...