The Crypto Mile

How ChatGPT could lead to mass unemployment

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

Date	Open	High	Low	Close*	Adj. close**	Volume
30 Jan 2023	38.400	38.400	38.400	38.400	38.400	3,794,504
27 Jan 2023	37.900	38.300	37.850	38.100	38.100	3,733,504
26 Jan 2023	38.300	38.450	37.700	37.900	37.900	10,037,779
20 Jan 2023	36.800	37.550	36.800	37.500	37.500	7,036,989
19 Jan 2023	36.850	37.500	36.550	37.100	37.100	7,731,392
18 Jan 2023	37.100	37.400	36.300	36.850	36.850	11,196,340
17 Jan 2023	37.850	37.900	37.050	37.150	37.150	7,735,121
16 Jan 2023	38.250	39.200	37.700	37.850	37.850	12,906,495
13 Jan 2023	36.800	38.150	36.800	37.900	37.900	14,350,099
12 Jan 2023	36.350	37.200	36.150	36.800	36.800	13,351,433
11 Jan 2023	37.000	37.650	36.100	36.350	36.350	13,332,422
10 Jan 2023	38.000	38.250	37.250	37.400	37.400	10,759,680
09 Jan 2023	37.850	38.600	37.500	37.700	37.700	8,743,342
06 Jan 2023	37.300	38.150	37.200	37.350	37.350	12,092,124
05 Jan 2023	37.200	37.900	36.950	37.350	37.350	9,361,537
04 Jan 2023	37.000	37.000	36.150	36.700	36.700	5,938,764
03 Jan 2023	34.600	36.700	34.100	36.400	36.400	7,688,188
30 Dec 2022	36.900	36.900	35.350	35.400	35.400	8,989,367
29 Dec 2022	36.250	36.250	35.550	36.200	36.200	5,995,507
28 Dec 2022	35.700	37.000	35.650	36.250	36.250	12,671,204
23 Dec 2022	35.600	36.100	35.050	35.700	35.700	5,560,039
22 Dec 2022	34.550	35.950	34.400	35.750	35.750	14,365,784
21 Dec 2022	33.800	34.300	33.550	33.800	33.800	4,648,536
20 Dec 2022	34.700	34.800	33.100	33.800	33.800	6,111,929
19 Dec 2022	34.550	35.500	34.450	34.700	34.700	9,088,509
16 Dec 2022	34.100	35.000	34.100	34.600	34.600	9,084,650
15 Dec 2022	35.650	35.650	34.550	34.900	34.900	9,294,941
14 Dec 2022	34.700	35.750	34.550	35.200	35.200	9,371,600
13 Dec 2022	34.500	34.750	33.850	34.700	34.700	8,548,766
12 Dec 2022	34.500	34.950	34.250	34.600	34.600	9,676,513
09 Dec 2022	33.500	35.000	33.400	34.800	34.800	7,665,113
08 Dec 2022	34.100	34.300	33.650	33.900	33.900	8,352,094
07 Dec 2022	34.250	35.300	33.550	33.700	33.700	17,473,901
06 Dec 2022	34.400	35.200	33.950	34.450	34.450	10,671,130
05 Dec 2022	36.000	36.200	34.000	34.450	34.450	13,680,539
02 Dec 2022	35.200	35.300	33.800	34.800	34.800	21,597,597
01 Dec 2022	35.350	36.300	34.900	35.350	35.350	24,193,272
30 Nov 2022	32.950	35.000	32.450	34.800	34.800	27,111,878
29 Nov 2022	31.750	33.100	31.450	33.050	33.050	13,652,566
28 Nov 2022	30.400	31.300	29.550	31.150	31.150	9,211,454
25 Nov 2022	32.100	32.100	31.250	31.350	31.350	4,681,010
24 Nov 2022	31.600	32.350	31.600	32.050	32.050	6,044,084
23 Nov 2022	31.300	31.800	31.000	31.400	31.400	8,200,546
22 Nov 2022	32.200	32.600	31.250	31.500	31.500	10,494,383
21 Nov 2022	32.100	32.450	31.700	32.150	32.150	8,653,937
18 Nov 2022	33.400	33.400	32.500	32.750	32.750	9,026,278
17 Nov 2022	32.450	33.400	32.300	32.850	32.850	10,647,933
16 Nov 2022	32.550	33.000	32.100	32.650	32.650	13,414,108
15 Nov 2022	31.600	33.600	31.600	33.400	33.400	15,743,698
14 Nov 2022	33.650	33.750	31.700	31.950	31.950	18,625,944
11 Nov 2022	32.000	32.200	30.150	30.950	30.950	12,115,022
10 Nov 2022	30.400	30.400	29.100	29.850	29.850	7,117,253
09 Nov 2022	30.600	31.000	30.050	30.250	30.250	8,323,227
08 Nov 2022	30.200	30.400	29.200	30.300	30.300	10,930,222
07 Nov 2022	30.450	30.850	29.600	30.050	30.050	16,163,003
04 Nov 2022	28.500	30.800	28.350	30.550	30.550	20,108,279
03 Nov 2022	28.550	28.650	27.850	28.350	28.350	11,316,503
02 Nov 2022	27.000	28.850	26.950	28.550	28.550	9,495,011
01 Nov 2022	25.600	27.450	25.450	27.300	27.300	15,538,447
31 Oct 2022	25.300	25.600	24.700	25.150	25.150	25,026,986
28 Oct 2022	27.450	27.450	24.900	25.150	25.150	34,295,246
27 Oct 2022	28.000	28.550	27.800	27.900	27.900	13,637,989
26 Oct 2022	27.250	28.200	26.750	27.800	27.800	20,080,407
25 Oct 2022	27.700	27.750	26.600	27.000	27.000	27,031,809
24 Oct 2022	28.200	28.650	27.350	27.500	27.500	25,308,137
21 Oct 2022	29.450	30.000	29.000	29.100	29.100	9,481,816
20 Oct 2022	29.300	29.700	28.450	29.200	29.200	11,491,233
19 Oct 2022	30.300	30.600	29.550	29.550	29.550	7,045,397
18 Oct 2022	30.250	30.850	30.000	30.600	30.600	8,886,764
17 Oct 2022	29.550	30.400	29.500	30.150	30.150	13,648,463
14 Oct 2022	30.100	30.550	29.200	29.250	29.250	10,516,453
13 Oct 2022	30.150	30.250	29.600	29.750	29.750	11,935,803
12 Oct 2022	30.800	30.950	29.900	30.200	30.200	10,778,211
11 Oct 2022	31.200	31.300	30.650	31.000	31.000	9,018,736
10 Oct 2022	31.250	31.750	30.800	30.950	30.950	10,272,175
07 Oct 2022	32.450	32.800	32.000	32.000	32.000	8,598,937
06 Oct 2022	32.650	32.900	32.350	32.650	32.650	5,969,377
05 Oct 2022	32.100	32.800	31.850	32.650	32.650	25,034,447
03 Oct 2022	30.650	31.450	30.550	31.150	31.150	5,527,925
30 Sept 2022	31.100	31.800	30.900	31.150	31.150	9,897,609
29 Sept 2022	32.200	32.200	30.450	30.800	30.800	15,250,422
28 Sept 2022	31.900	32.250	31.400	31.850	31.850	11,611,410
27 Sept 2022	32.150	32.350	31.900	32.200	32.200	14,221,699
26 Sept 2022	32.200	32.350	31.700	32.150	32.150	13,771,545
23 Sept 2022	32.850	33.150	32.200	32.250	32.250	5,557,537
22 Sept 2022	32.400	33.200	32.300	33.000	33.000	6,263,645
21 Sept 2022	33.600	34.050	33.250	33.350	33.350	9,565,966
20 Sept 2022	34.200	34.300	33.650	33.900	33.900	7,035,145
19 Sept 2022	34.000	34.250	33.300	33.700	33.700	13,527,894
16 Sept 2022	33.650	34.900	32.850	34.300	34.300	15,466,953
15 Sept 2022	33.000	33.950	32.800	33.750	33.750	10,425,600
14 Sept 2022	33.000	33.300	32.500	33.100	33.100	10,921,335
13 Sept 2022	33.000	33.900	32.750	33.450	33.450	9,775,452
09 Sept 2022	32.000	33.400	31.600	33.000	33.000	13,090,185
08 Sept 2022	32.550	32.600	31.650	31.800	31.800	7,931,020
07 Sept 2022	31.700	32.650	31.450	32.450	32.450	11,046,215
06 Sept 2022	33.100	33.600	32.200	32.450	32.450	9,555,263
05 Sept 2022	33.950	33.950	32.650	33.050	33.050	12,502,339
02 Sept 2022	34.200	34.700	33.800	34.000	34.000	10,492,133
01 Sept 2022	35.150	35.650	34.500	34.600	34.600	11,540,573
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22527,428.50+45.94(+0.17%)

HANG SENG22,579.88-109.02(-0.48%)

CRUDE OIL80.11+0.43(+0.54%)

GOLD FUTURES1,942.30-3.30(-0.17%)

DOW33,978.08+28.68(+0.08%)

BTC-GBP19,117.12+137.54(+0.72%)

The Crypto Mile

China Mengniu Dairy Company Limited (2319.HK)

NIKKEI 225
27,428.50
+45.94(+0.17%)

HANG SENG
22,579.88
-109.02(-0.48%)

CRUDE OIL
80.11
+0.43(+0.54%)

GOLD FUTURES
1,942.30
-3.30(-0.17%)

DOW
33,978.08
+28.68(+0.08%)

BTC-GBP
19,117.12
+137.54(+0.72%)