UK markets close in 6 hours 11 minutes

China Mengniu Dairy Company Limited (2319.HK)

HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
21.400-0.150 (-0.70%)
At close: 04:08PM HKT
Time period:
07 Dec 2022 - 07 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
DateOpenHighLowClose*Adj. close**Volume
07 Dec 202321.70021.75021.00021.40021.40017,056,828
06 Dec 202321.55022.10020.80021.55021.55030,792,794
05 Dec 202322.55022.85021.90022.10022.10014,722,229
04 Dec 202323.65023.85022.75022.85022.85014,753,564
01 Dec 202324.45024.45023.50023.65023.65011,786,283
30 Nov 202324.30024.90024.05024.50024.50016,369,013
29 Nov 202325.30025.30024.15024.25024.25010,306,476
28 Nov 202325.15025.25024.75024.90024.90011,443,915
27 Nov 202325.60026.00025.00025.35025.3506,817,413
24 Nov 202326.35026.35025.55025.55025.5504,899,948
23 Nov 202325.25026.45025.10026.35026.3508,099,976
22 Nov 202325.20025.70024.90025.40025.4004,050,362
21 Nov 202325.85026.10025.20025.30025.3008,349,716
20 Nov 202324.85025.65024.55025.55025.5508,553,824
17 Nov 202324.85024.90024.40024.50024.5004,206,136
16 Nov 202325.90025.90024.95024.95024.95011,249,121
15 Nov 202325.50026.05025.30025.95025.95012,186,759
14 Nov 202324.75025.05024.55024.60024.6005,585,400
13 Nov 202324.25024.85024.10024.75024.7506,666,922
10 Nov 202324.75024.85024.05024.05024.05010,332,202
09 Nov 202325.95026.00024.90025.00025.0008,439,035
08 Nov 202325.75026.25025.35025.85025.8507,792,151
07 Nov 202326.30026.40025.60025.65025.6507,512,767
06 Nov 202327.00027.00026.45026.75026.7509,725,327
03 Nov 202326.20026.85025.80026.70026.70010,152,569
02 Nov 202325.85026.30025.60025.70025.7006,247,571
01 Nov 202325.65026.05025.60025.85025.8504,757,164
31 Oct 202326.30026.80025.50025.55025.5507,481,265
30 Oct 202325.65026.15025.45026.10026.1009,475,178
27 Oct 202325.25025.95024.75025.80025.80010,660,721
26 Oct 202325.15025.50024.85024.90024.9007,760,466
25 Oct 202325.25025.45024.90025.15025.1505,879,413
24 Oct 202324.95024.95024.00024.30024.3009,349,289
20 Oct 202325.30025.35024.80025.00025.0004,530,371
19 Oct 202325.55025.60025.15025.30025.3009,114,617
18 Oct 202325.65026.35025.50025.70025.7003,954,868
17 Oct 202325.90026.15025.40025.95025.9507,559,260
16 Oct 202326.10026.15025.20025.30025.3007,775,674
13 Oct 202326.25026.65026.00026.10026.1009,457,566
12 Oct 202326.50027.20026.30027.05027.05013,706,210
11 Oct 202326.15026.25025.65025.75025.75010,323,803
10 Oct 202326.25026.70025.60025.65025.6504,459,638
09 Oct 202325.90026.50025.60025.80025.8004,904,020
06 Oct 202325.35026.10025.35025.85025.8506,429,476
05 Oct 202325.20025.65024.95025.35025.3504,294,245
04 Oct 202324.90025.30024.65025.30025.3004,316,386
03 Oct 202325.70025.75024.85024.95024.9509,362,842
29 Sept 202324.80026.35024.80026.25026.2508,579,527
28 Sept 202325.60025.75024.70024.75024.7509,370,605
27 Sept 202325.80026.15025.60025.65025.6505,920,574
26 Sept 202326.00026.25025.55025.85025.8508,851,473
25 Sept 202326.55026.85025.85025.90025.9007,346,681
22 Sept 202325.85026.85025.75026.80026.8007,397,394
21 Sept 202325.90026.15025.05026.10026.1007,626,115
20 Sept 202325.95026.15025.65025.85025.8509,104,948
19 Sept 202326.65026.65026.00026.30026.30014,181,368
18 Sept 202327.40027.40026.60026.65026.6509,479,023
15 Sept 202327.35027.95027.00027.65027.6508,606,334
14 Sept 202328.05028.05026.65027.25027.25011,925,362
13 Sept 202327.85028.25027.60027.75027.75010,185,169
12 Sept 202327.20028.10026.95027.65027.65014,876,009
11 Sept 202326.60027.20026.20027.00027.00012,781,202
07 Sept 202326.60026.85026.25026.60026.6008,719,008
06 Sept 202326.70026.85026.35026.65026.6508,900,162
05 Sept 202327.15027.30026.70026.70026.70012,330,500
04 Sept 202326.65027.85026.65027.15027.15022,121,805
31 Aug 202326.00026.85026.00026.40026.40026,799,256
30 Aug 202325.55025.80024.85025.00025.00011,225,300
29 Aug 202325.00025.70024.95025.40025.4007,347,318
28 Aug 202325.75025.85024.90024.95024.9504,181,573
25 Aug 202324.90025.20024.65024.80024.8004,939,938
24 Aug 202324.80025.15024.30025.00025.0008,269,348
23 Aug 202324.80024.90024.40024.55024.5509,140,839
22 Aug 202324.90025.50024.55024.95024.95011,028,913
21 Aug 202325.25025.45024.80024.90024.90012,942,566
18 Aug 202325.25025.40025.00025.25025.2509,391,248
17 Aug 202324.95025.70024.40025.55025.5508,446,284
16 Aug 202325.50025.75024.85025.45025.45014,090,441
15 Aug 202326.35026.35025.55025.90025.9007,619,173
14 Aug 202326.85026.85025.85026.35026.3509,547,942
11 Aug 202327.00027.25026.40026.75026.7507,449,708
10 Aug 202326.90027.20026.60027.15027.1505,761,718
09 Aug 202326.55027.20026.50027.20027.20010,034,789
08 Aug 202327.40027.65026.50026.85026.85016,954,930
07 Aug 202327.60028.15027.50027.95027.9505,326,702
04 Aug 202328.20028.20027.75027.90027.9007,022,614
03 Aug 202327.35027.90027.15027.65027.65011,056,666
02 Aug 202328.35028.35027.05027.45027.45017,089,566
01 Aug 202329.50029.65028.10028.35028.35012,792,449
31 Jul 202329.95030.20029.35029.45029.45018,434,975
28 Jul 202327.75029.20027.75029.00029.00013,702,421
27 Jul 202327.90028.40027.35028.15028.15012,434,897
26 Jul 202327.60027.80027.30027.80027.8008,960,313
25 Jul 202327.75027.75027.10027.65027.65025,140,323
24 Jul 202327.40027.50026.75026.95026.95018,953,074
21 Jul 202327.10028.00027.10027.80027.8008,086,763
20 Jul 202327.60028.20027.50027.90027.90011,075,442
19 Jul 202327.40027.90027.25027.75027.75014,337,183
18 Jul 202328.60028.60027.30027.80027.80016,818,110
14 Jul 202329.40029.40028.75028.90028.90010,561,658
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...