UK markets closed

China Mengniu Dairy Company Limited (2319.HK)

HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
47.700+0.450 (+0.95%)
At close: 4:08PM HKT
Show:
Historical prices
Frequency:
Daily
Currency in HKD
DateOpenHighLowClose*Adj. close**Volume
27 Oct 202147.10048.00046.50047.70047.7007,244,255
26 Oct 202147.60047.90047.00047.25047.2505,343,297
25 Oct 202145.80047.50045.80047.40047.4009,718,867
22 Oct 202145.95046.35045.45046.25046.2509,702,313
21 Oct 202147.10047.55045.75046.05046.0508,515,700
20 Oct 202147.25047.90046.00047.60047.60012,378,813
19 Oct 202146.20047.45046.10047.25047.2509,679,248
18 Oct 202145.75046.35045.35046.00046.00012,843,551
15 Oct 202146.00046.10045.10045.50045.50022,561,856
13 Oct 202145.95045.95045.95045.95045.950-
12 Oct 202146.60047.15045.40046.10046.10016,115,215
11 Oct 202147.50048.15046.90047.30047.3007,404,933
08 Oct 202148.00048.05046.95047.50047.5009,811,213
07 Oct 202147.85048.90047.55047.90047.9006,222,604
06 Oct 202148.60048.85046.35047.25047.25010,692,754
05 Oct 202148.15049.10047.50048.60048.6009,064,494
04 Oct 202150.10050.10048.20048.55048.55012,204,989
30 Sept 202149.40050.20049.20050.15050.1507,531,901
29 Sept 202149.25050.15048.70050.10050.1007,476,183
28 Sept 202149.65050.50049.05050.00050.0009,188,326
27 Sept 202149.70051.10049.55050.25050.25016,469,285
24 Sept 202150.25050.75049.30049.45049.45013,524,889
23 Sept 202149.50050.30049.25050.10050.10020,345,565
21 Sept 202150.15050.20048.30048.55048.55013,094,214
20 Sept 202150.00050.80048.90049.15049.15017,962,450
17 Sept 202149.10050.00048.80050.00050.00023,139,767
16 Sept 202149.00049.25047.85048.15048.15016,864,263
15 Sept 202148.50049.80048.05048.50048.50017,695,204
14 Sept 202148.75048.80047.05047.35047.35013,063,640
13 Sept 202148.35048.75047.30048.60048.60012,596,559
10 Sept 202147.95048.80047.60048.35048.35015,996,359
09 Sept 202146.85048.00046.45047.70047.70012,531,405
08 Sept 202146.80047.25046.25047.25047.25010,152,274
07 Sept 202146.80047.40046.25046.85046.8508,951,373
06 Sept 202146.40047.50045.85046.65046.65010,334,959
03 Sept 202145.35046.50045.15046.40046.40014,936,855
02 Sept 202146.20046.35045.00045.35045.35011,076,101
01 Sept 202146.85046.85045.80046.15046.1508,323,947
31 Aug 202146.90046.95045.50046.75046.75012,288,843
30 Aug 202146.15046.50044.55046.20046.20014,872,548
27 Aug 202146.55046.75045.75046.35046.35018,908,354
26 Aug 202145.35047.20044.55045.35045.35021,565,156
25 Aug 202143.10044.25043.10043.80043.8007,265,585
24 Aug 202143.75043.90043.10043.75043.7507,322,076
23 Aug 202143.00044.20042.55043.30043.3009,704,417
20 Aug 202143.50043.95041.70042.25042.25011,804,546
19 Aug 202143.65044.00043.05043.50043.5007,140,764
18 Aug 202143.00043.95043.00043.65043.6506,451,220
17 Aug 202143.95043.95042.60043.00043.0007,438,327
16 Aug 202143.25043.70043.00043.55043.5506,291,950
13 Aug 202143.00043.50042.30043.35043.3506,113,599
12 Aug 202144.00044.10043.00043.40043.4007,430,270
11 Aug 202143.50044.40042.90043.90043.90011,295,601
10 Aug 202144.10044.60043.40044.50044.5009,450,792
09 Aug 202144.10044.80043.80044.10044.10012,662,329
06 Aug 202143.15045.35042.30044.95044.95013,917,437
05 Aug 202144.30045.55044.15044.95044.9508,910,785
04 Aug 202145.00045.10044.10044.35044.3509,274,220
03 Aug 202143.45045.15043.35045.10045.10012,127,031
02 Aug 202142.15043.65041.75043.45043.45010,498,876
30 Jul 202141.80042.80041.00042.15042.15011,289,984
29 Jul 202141.85042.65041.55042.10042.10011,199,928
28 Jul 202142.20042.95040.65041.85041.85020,832,902
27 Jul 202143.65044.35040.90041.60041.60019,156,004
26 Jul 202143.10043.70042.25042.80042.80012,651,240
23 Jul 202144.30044.60043.20043.95043.95010,301,555
22 Jul 202144.40044.50043.95044.30044.3008,887,879
21 Jul 202144.40044.90043.55044.40044.4009,124,046
20 Jul 202144.05044.10043.35043.90043.9009,550,367
19 Jul 202143.60043.95043.15043.55043.5509,401,668
16 Jul 202144.20044.20043.75043.95043.9509,254,414
15 Jul 202144.10044.70043.75044.20044.20012,654,135
14 Jul 202144.50044.80043.80044.60044.6009,394,694
13 Jul 202144.35045.35044.10044.40044.4009,647,968
12 Jul 202144.60044.95043.65044.05044.0509,291,453
09 Jul 202144.70044.75043.80044.55044.5507,574,880
08 Jul 202145.20045.60043.60044.10044.10018,776,453
07 Jul 202145.20046.20044.95045.35045.3508,912,877
06 Jul 202146.15046.20044.75045.40045.40011,318,303
05 Jul 202145.45046.70045.40045.95045.9508,646,018
02 Jul 202147.60047.60044.70045.60045.60016,694,617
30 Jun 202146.65047.30046.15046.95046.9509,267,105
29 Jun 202147.40047.40046.15046.80046.80013,848,312
28 Jun 202148.10048.85047.25047.40047.4005,273,345
25 Jun 202147.55047.95047.05047.80047.8009,855,369
24 Jun 202147.50047.50046.30047.05047.0508,441,771
23 Jun 202145.55047.70045.30047.50047.50013,653,403
22 Jun 202146.00046.75045.50045.55045.55012,145,870
21 Jun 202146.80047.00045.70046.00046.00011,650,358
18 Jun 202145.70047.20045.70046.80046.80013,463,737
17 Jun 202145.55046.25044.75046.00046.0008,363,170
16 Jun 202146.45046.45044.90045.85045.85010,339,422
15 Jun 202145.35046.60044.90045.95045.95013,172,126
11 Jun 202145.95046.50045.05045.20045.2006,379,441
10 Jun 202146.35047.20045.55045.95045.95012,253,077
09 Jun 202144.10046.60044.10046.25046.25018,225,472
08 Jun 202144.55045.20044.00044.10044.1009,397,244
07 Jun 202144.25044.55043.15044.10044.10012,734,242
04 Jun 202144.50044.95044.20044.55044.55020,023,682
04 Jun 20210.326 Dividend
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...