UK markets close in 4 hours 58 minutes

China Mengniu Dairy Company Limited (2319.HK)

HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
15.200-0.360 (-2.31%)
At close: 04:08PM HKT
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 202415.18015.46015.08015.20015.20018,604,131
18 Apr 202415.44015.84015.08015.56015.56016,374,449
17 Apr 202415.36015.78015.08015.28015.28023,829,063
16 Apr 202415.60015.70015.32015.40015.40020,373,055
15 Apr 202415.78016.20015.76015.80015.80026,352,891
12 Apr 202416.72016.76016.10016.10016.10029,620,888
11 Apr 202416.74017.12016.70017.00017.00014,107,546
10 Apr 202417.34017.46017.02017.20017.20010,923,276
09 Apr 202417.10017.50016.98017.34017.34014,247,855
08 Apr 202416.92017.08016.58016.92016.92020,581,275
05 Apr 202417.46017.66016.54016.88016.88014,864,734
03 Apr 202417.28017.88017.28017.56017.56029,935,645
02 Apr 202417.00017.32016.50017.32017.32036,369,311
28 Mar 202416.92017.30016.52016.80016.80039,105,779
27 Mar 202417.80017.84017.06017.08017.08050,378,652
26 Mar 202419.58019.74018.92018.96018.96023,783,967
25 Mar 202419.44019.52018.96019.40019.40012,500,268
22 Mar 202420.50020.50019.20019.52019.52014,981,907
21 Mar 202420.45020.95020.25020.65020.65018,011,415
20 Mar 202419.84020.20019.70020.05020.05010,558,900
19 Mar 202419.88020.15019.54019.84019.84011,208,691
18 Mar 202419.36020.20019.14020.05020.05016,987,096
15 Mar 202419.36019.66019.20019.60019.60018,812,451
14 Mar 202419.62020.15019.34019.68019.68012,885,395
13 Mar 202420.00020.00019.60019.74019.74011,097,177
12 Mar 202418.98020.25018.74020.15020.15029,445,856
11 Mar 202418.20018.88018.20018.80018.8009,760,586
08 Mar 202418.18018.82018.16018.16018.16013,215,902
07 Mar 202418.68018.92018.06018.16018.1609,073,147
06 Mar 202418.32018.94018.02018.74018.74018,277,382
05 Mar 202418.76019.00018.14018.30018.30022,394,802
04 Mar 202419.96019.96019.06019.20019.20013,854,601
01 Mar 202419.58019.72019.10019.66019.66011,532,918
29 Feb 202419.52020.10019.48019.68019.68027,601,873
28 Feb 202420.25020.40019.50019.60019.60012,214,366
27 Feb 202420.75020.90019.70020.25020.25025,195,276
26 Feb 202421.20021.85021.00021.00021.00041,320,818
23 Feb 202419.82020.95019.76020.75020.75035,738,630
22 Feb 202419.46019.96019.30019.90019.90018,546,399
21 Feb 202418.82019.80018.68019.46019.46021,520,594
20 Feb 202418.72019.16018.24018.84018.84013,498,577
19 Feb 202419.20019.38018.40018.44018.44014,179,848
16 Feb 202417.92019.44017.92019.34019.34015,973,803
15 Feb 202417.88018.22017.70018.00018.00015,082,723
14 Feb 202418.20018.20017.70018.00018.00019,553,852
09 Feb 202418.10018.10018.10018.10018.100-
08 Feb 202418.26018.60018.02018.40018.40013,705,626
07 Feb 202418.68018.88018.12018.22018.22015,821,931
06 Feb 202417.22018.62017.22018.62018.62017,691,000
05 Feb 202417.38017.60016.82017.24017.24015,733,568
02 Feb 202417.56018.24017.46017.62017.62013,496,267
01 Feb 202417.34017.96017.10017.68017.68015,719,649
31 Jan 202417.22017.56017.10017.24017.24016,809,592
30 Jan 202417.78017.78017.16017.48017.48020,842,385
29 Jan 202417.36018.20017.36018.00018.00022,614,647
26 Jan 202417.02017.56017.02017.26017.26023,182,280
25 Jan 202417.08017.38016.82017.26017.26020,883,078
24 Jan 202416.86017.24016.44017.02017.02038,195,551
23 Jan 202416.58017.30016.42016.80016.80027,047,959
22 Jan 202417.26017.26016.00016.32016.32026,090,598
19 Jan 202417.52017.70016.94017.26017.26022,670,879
18 Jan 202417.68017.76017.34017.52017.52026,423,753
17 Jan 202418.12018.26017.44017.58017.58024,618,915
16 Jan 202418.78018.84018.14018.42018.42016,075,475
15 Jan 202419.14019.14019.14019.14019.140-
12 Jan 202419.00019.28018.76019.16019.1609,760,254
11 Jan 202419.12019.24018.70019.06019.06011,642,843
10 Jan 202419.10019.28018.80018.96018.96010,095,901
09 Jan 202419.00019.66019.00019.10019.10014,063,244
08 Jan 202419.76019.76018.78018.88018.88012,607,677
05 Jan 202419.74019.78019.42019.64019.64013,179,635
04 Jan 202419.80019.96019.60019.90019.90016,866,256
03 Jan 202419.66019.92019.60019.82019.82011,056,254
02 Jan 202421.35021.35019.82019.86019.86013,267,829
29 Dec 202320.90021.25020.85021.00021.0007,845,099
28 Dec 202320.05021.00019.80020.80020.80019,947,117
27 Dec 202320.05020.30019.56020.05020.05016,686,826
22 Dec 202320.10020.35019.76019.92019.92019,687,097
21 Dec 202319.84020.15019.74020.05020.05025,633,101
20 Dec 202320.65020.80020.00020.10020.10010,499,871
19 Dec 202320.90020.90020.20020.45020.45023,571,753
18 Dec 202321.20021.40020.70020.95020.95019,698,454
15 Dec 202321.55022.20021.40021.70021.70018,423,409
14 Dec 202320.90021.35020.85021.10021.10019,003,131
13 Dec 202321.10021.20020.55020.75020.75013,350,658
12 Dec 202320.95021.35020.70021.20021.20010,617,548
11 Dec 202320.90020.95020.40020.90020.90018,117,351
08 Dec 202321.25021.50020.75020.90020.90016,613,136
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...