UK markets close in 8 hours 7 minutes

China Mengniu Dairy Company Limited (2319.HK)

HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
39.900+0.900 (+2.31%)
As of 03:07PM HKT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in HKD
DateOpenHighLowClose*Adj. close**Volume
17 May 202239.40040.10039.15039.90039.9005,468,430
16 May 202239.50039.60038.25039.00039.00011,789,417
13 May 202238.40039.20038.15039.15039.1509,079,695
12 May 202238.85038.85037.85038.30038.30010,003,871
11 May 202238.90039.50038.20038.85038.8507,163,067
10 May 202235.65039.25035.65039.00039.00018,607,907
06 May 202240.50040.70038.60038.60038.60020,870,026
05 May 202241.70042.55041.20041.30041.30014,244,926
04 May 202241.95042.25041.60041.80041.8007,394,005
03 May 202242.45042.80041.95042.20042.2007,554,261
29 Apr 202242.50042.80041.80042.60042.60014,246,702
28 Apr 202242.50043.15042.15042.55042.55012,585,932
27 Apr 202242.55043.15042.05042.50042.50011,872,910
26 Apr 202242.30043.40042.15042.55042.5509,932,560
25 Apr 202242.40043.20041.90041.95041.95014,199,214
22 Apr 202242.20043.25041.45043.00043.0008,231,747
21 Apr 202242.60043.25041.60042.50042.5008,809,868
20 Apr 202241.40043.20041.30043.10043.10013,854,224
19 Apr 202242.80043.30041.60041.70041.70011,684,475
14 Apr 202242.80043.70042.80043.30043.3008,393,477
13 Apr 202241.65043.10041.30042.60042.60017,029,994
12 Apr 202241.95042.10040.95041.65041.65015,995,693
11 Apr 202242.00042.05041.15041.65041.6509,213,343
08 Apr 202241.50042.70041.50042.60042.60012,951,268
07 Apr 202242.55042.80041.40041.70041.7009,894,074
06 Apr 202242.35042.95040.20042.55042.55014,293,396
04 Apr 202243.45043.50042.15042.35042.35010,345,759
01 Apr 202241.55043.35040.70043.00043.00012,281,996
31 Mar 202244.05044.45041.30042.20042.20016,876,099
30 Mar 202243.40044.30043.10043.90043.9009,884,790
29 Mar 202243.40044.00042.85043.40043.40012,646,620
28 Mar 202243.55044.15042.50043.30043.30019,879,725
25 Mar 202246.20046.25043.80044.15044.15014,560,313
24 Mar 202246.00046.70045.05046.55046.5508,034,224
23 Mar 202246.00046.80045.70046.00046.0007,755,999
22 Mar 202245.85046.35044.70045.90045.9008,027,577
21 Mar 202245.65045.80044.70045.45045.4508,999,445
18 Mar 202246.00046.20045.00045.25045.25014,930,517
17 Mar 202245.20045.80043.90045.65045.65018,475,288
16 Mar 202243.75044.15041.70042.95042.95023,170,565
15 Mar 202241.60042.20039.85040.90040.90021,624,913
14 Mar 202244.05044.05041.65042.05042.05022,836,883
11 Mar 202244.35044.45042.85044.20044.20020,351,353
10 Mar 202244.70045.50044.00044.70044.70015,055,366
09 Mar 202245.15045.80042.25043.65043.65026,599,667
08 Mar 202246.15046.60044.85045.25045.25014,119,913
07 Mar 202246.25046.75045.80046.15046.15018,767,831
04 Mar 202248.05049.55047.90048.45048.45014,483,982
03 Mar 202249.10049.80048.40048.75048.7509,905,462
02 Mar 202250.55051.10049.40049.65049.6506,528,957
01 Mar 202250.80051.30050.05050.80050.80010,157,382
28 Feb 202250.00050.95048.45050.75050.75018,429,143
25 Feb 202248.65049.55048.30049.00049.0007,181,745
24 Feb 202248.50049.45048.30048.80048.8006,095,571
23 Feb 202249.00050.00048.85049.60049.6006,126,398
22 Feb 202249.00049.60048.05049.50049.5009,115,738
21 Feb 202249.95050.55049.40050.50050.50010,388,959
18 Feb 202249.50050.25049.10049.70049.7006,574,854
17 Feb 202249.70049.95048.80049.50049.5008,144,825
16 Feb 202249.80050.00048.60048.85048.8505,288,730
15 Feb 202248.60049.30048.25049.10049.10010,655,416
14 Feb 202247.10048.45046.95048.15048.1508,469,465
11 Feb 202249.80049.80047.70048.30048.3008,527,107
10 Feb 202249.00049.40048.55049.40049.4007,500,909
09 Feb 202247.45048.60047.35048.60048.6007,732,446
08 Feb 202246.30047.45046.30047.00047.0006,308,623
07 Feb 202246.50046.70045.80046.30046.3007,896,154
04 Feb 202246.70047.30046.20047.00047.0006,380,813
31 Jan 202246.10046.10046.10046.10046.100-
28 Jan 202246.65047.15046.00046.15046.1505,509,876
27 Jan 202246.00046.70045.80046.70046.70011,189,686
26 Jan 202247.70047.85046.35046.65046.65010,092,255
25 Jan 202247.80048.20047.00047.70047.7007,448,935
24 Jan 202248.10048.25047.55048.10048.1008,921,500
21 Jan 202246.55047.90046.45047.90047.90011,652,896
20 Jan 202247.00047.45045.85046.55046.55010,213,974
19 Jan 202246.45046.65045.85046.30046.3004,363,617
18 Jan 202246.40046.75045.65046.25046.2506,065,925
17 Jan 202247.35047.60046.20046.40046.4007,387,244
14 Jan 202247.65048.30047.00047.35047.3505,285,929
13 Jan 202247.35048.30047.30047.80047.8006,720,172
12 Jan 202247.10047.70046.70047.35047.3507,491,547
11 Jan 202247.00048.40046.90047.25047.25016,691,986
10 Jan 202246.35048.50046.05047.55047.55020,365,634
07 Jan 202243.50046.50043.40046.20046.20023,553,588
06 Jan 202243.45044.00042.95043.50043.5009,771,109
05 Jan 202244.00044.50043.15043.60043.6008,488,295
04 Jan 202244.85044.85043.80044.25044.2507,862,951
03 Jan 202244.80045.00044.40044.85044.8506,532,979
31 Dec 202144.45044.55044.20044.20044.2002,775,255
30 Dec 202144.85045.15044.05044.30044.3005,236,453
29 Dec 202145.50045.50044.35044.45044.4504,331,268
28 Dec 202145.40045.85045.05045.30045.3005,664,540
24 Dec 202144.75044.75044.75044.75044.750-
23 Dec 202144.10044.35043.55044.20044.2009,893,182
22 Dec 202145.20045.25044.35044.70044.7008,955,388
21 Dec 202145.10045.55044.70045.00045.0008,690,465
20 Dec 202144.20045.40044.20044.90044.90014,865,553
17 Dec 202145.00045.60044.80044.85044.85011,129,741
16 Dec 202145.45046.10044.80045.10045.1007,251,860
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...