UK markets open in 6 hours 20 minutes

China Mengniu Dairy Company Limited (2319.HK)

HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
38.400+0.300 (+0.79%)
As of 09:20AM HKT. Market open.
Time period:
30 Jan 2022 - 30 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Jan 202338.40038.40038.40038.40038.4003,794,504
27 Jan 202337.90038.30037.85038.10038.1003,733,504
26 Jan 202338.30038.45037.70037.90037.90010,037,779
20 Jan 202336.80037.55036.80037.50037.5007,036,989
19 Jan 202336.85037.50036.55037.10037.1007,731,392
18 Jan 202337.10037.40036.30036.85036.85011,196,340
17 Jan 202337.85037.90037.05037.15037.1507,735,121
16 Jan 202338.25039.20037.70037.85037.85012,906,495
13 Jan 202336.80038.15036.80037.90037.90014,350,099
12 Jan 202336.35037.20036.15036.80036.80013,351,433
11 Jan 202337.00037.65036.10036.35036.35013,332,422
10 Jan 202338.00038.25037.25037.40037.40010,759,680
09 Jan 202337.85038.60037.50037.70037.7008,743,342
06 Jan 202337.30038.15037.20037.35037.35012,092,124
05 Jan 202337.20037.90036.95037.35037.3509,361,537
04 Jan 202337.00037.00036.15036.70036.7005,938,764
03 Jan 202334.60036.70034.10036.40036.4007,688,188
30 Dec 202236.90036.90035.35035.40035.4008,989,367
29 Dec 202236.25036.25035.55036.20036.2005,995,507
28 Dec 202235.70037.00035.65036.25036.25012,671,204
23 Dec 202235.60036.10035.05035.70035.7005,560,039
22 Dec 202234.55035.95034.40035.75035.75014,365,784
21 Dec 202233.80034.30033.55033.80033.8004,648,536
20 Dec 202234.70034.80033.10033.80033.8006,111,929
19 Dec 202234.55035.50034.45034.70034.7009,088,509
16 Dec 202234.10035.00034.10034.60034.6009,084,650
15 Dec 202235.65035.65034.55034.90034.9009,294,941
14 Dec 202234.70035.75034.55035.20035.2009,371,600
13 Dec 202234.50034.75033.85034.70034.7008,548,766
12 Dec 202234.50034.95034.25034.60034.6009,676,513
09 Dec 202233.50035.00033.40034.80034.8007,665,113
08 Dec 202234.10034.30033.65033.90033.9008,352,094
07 Dec 202234.25035.30033.55033.70033.70017,473,901
06 Dec 202234.40035.20033.95034.45034.45010,671,130
05 Dec 202236.00036.20034.00034.45034.45013,680,539
02 Dec 202235.20035.30033.80034.80034.80021,597,597
01 Dec 202235.35036.30034.90035.35035.35024,193,272
30 Nov 202232.95035.00032.45034.80034.80027,111,878
29 Nov 202231.75033.10031.45033.05033.05013,652,566
28 Nov 202230.40031.30029.55031.15031.1509,211,454
25 Nov 202232.10032.10031.25031.35031.3504,681,010
24 Nov 202231.60032.35031.60032.05032.0506,044,084
23 Nov 202231.30031.80031.00031.40031.4008,200,546
22 Nov 202232.20032.60031.25031.50031.50010,494,383
21 Nov 202232.10032.45031.70032.15032.1508,653,937
18 Nov 202233.40033.40032.50032.75032.7509,026,278
17 Nov 202232.45033.40032.30032.85032.85010,647,933
16 Nov 202232.55033.00032.10032.65032.65013,414,108
15 Nov 202231.60033.60031.60033.40033.40015,743,698
14 Nov 202233.65033.75031.70031.95031.95018,625,944
11 Nov 202232.00032.20030.15030.95030.95012,115,022
10 Nov 202230.40030.40029.10029.85029.8507,117,253
09 Nov 202230.60031.00030.05030.25030.2508,323,227
08 Nov 202230.20030.40029.20030.30030.30010,930,222
07 Nov 202230.45030.85029.60030.05030.05016,163,003
04 Nov 202228.50030.80028.35030.55030.55020,108,279
03 Nov 202228.55028.65027.85028.35028.35011,316,503
02 Nov 202227.00028.85026.95028.55028.5509,495,011
01 Nov 202225.60027.45025.45027.30027.30015,538,447
31 Oct 202225.30025.60024.70025.15025.15025,026,986
28 Oct 202227.45027.45024.90025.15025.15034,295,246
27 Oct 202228.00028.55027.80027.90027.90013,637,989
26 Oct 202227.25028.20026.75027.80027.80020,080,407
25 Oct 202227.70027.75026.60027.00027.00027,031,809
24 Oct 202228.20028.65027.35027.50027.50025,308,137
21 Oct 202229.45030.00029.00029.10029.1009,481,816
20 Oct 202229.30029.70028.45029.20029.20011,491,233
19 Oct 202230.30030.60029.55029.55029.5507,045,397
18 Oct 202230.25030.85030.00030.60030.6008,886,764
17 Oct 202229.55030.40029.50030.15030.15013,648,463
14 Oct 202230.10030.55029.20029.25029.25010,516,453
13 Oct 202230.15030.25029.60029.75029.75011,935,803
12 Oct 202230.80030.95029.90030.20030.20010,778,211
11 Oct 202231.20031.30030.65031.00031.0009,018,736
10 Oct 202231.25031.75030.80030.95030.95010,272,175
07 Oct 202232.45032.80032.00032.00032.0008,598,937
06 Oct 202232.65032.90032.35032.65032.6505,969,377
05 Oct 202232.10032.80031.85032.65032.65025,034,447
03 Oct 202230.65031.45030.55031.15031.1505,527,925
30 Sept 202231.10031.80030.90031.15031.1509,897,609
29 Sept 202232.20032.20030.45030.80030.80015,250,422
28 Sept 202231.90032.25031.40031.85031.85011,611,410
27 Sept 202232.15032.35031.90032.20032.20014,221,699
26 Sept 202232.20032.35031.70032.15032.15013,771,545
23 Sept 202232.85033.15032.20032.25032.2505,557,537
22 Sept 202232.40033.20032.30033.00033.0006,263,645
21 Sept 202233.60034.05033.25033.35033.3509,565,966
20 Sept 202234.20034.30033.65033.90033.9007,035,145
19 Sept 202234.00034.25033.30033.70033.70013,527,894
16 Sept 202233.65034.90032.85034.30034.30015,466,953
15 Sept 202233.00033.95032.80033.75033.75010,425,600
14 Sept 202233.00033.30032.50033.10033.10010,921,335
13 Sept 202233.00033.90032.75033.45033.4509,775,452
09 Sept 202232.00033.40031.60033.00033.00013,090,185
08 Sept 202232.55032.60031.65031.80031.8007,931,020
07 Sept 202231.70032.65031.45032.45032.45011,046,215
06 Sept 202233.10033.60032.20032.45032.4509,555,263
05 Sept 202233.95033.95032.65033.05033.05012,502,339
02 Sept 202234.20034.70033.80034.00034.00010,492,133
01 Sept 202235.15035.65034.50034.60034.60011,540,573
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...