UK markets close in 4 hours 46 minutes

China Mengniu Dairy Company Limited (2319.HK)

HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
32.6500.000 (0.00%)
At close: 04:08PM HKT
Time period:
06 Oct 2021 - 06 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
DateOpenHighLowClose*Adj. close**Volume
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
31 Aug 202234.85036.05034.60035.65035.6509,583,747
30 Aug 202235.95035.95034.85035.45035.45010,464,979
29 Aug 202235.35036.35035.30036.05036.05015,566,802
26 Aug 202235.15036.25035.15036.20036.20014,386,396
25 Aug 202232.20035.35032.20035.15035.15028,792,547
24 Aug 202232.45032.45031.50032.20032.20019,610,334
23 Aug 202233.40033.45032.10032.55032.55014,478,006
22 Aug 202233.20033.70033.05033.40033.40010,695,714
19 Aug 202233.75033.85032.80033.30033.30011,583,478
18 Aug 202234.45034.45033.80033.85033.8506,076,172
17 Aug 202234.80034.85034.05034.15034.1508,034,852
16 Aug 202234.70034.90034.25034.60034.6006,417,808
15 Aug 202234.10034.80033.85034.65034.6508,012,553
12 Aug 202234.75034.75033.70034.10034.10011,090,234
11 Aug 202234.30034.85034.10034.70034.7006,962,776
10 Aug 202234.75034.85033.95034.20034.2007,378,765
09 Aug 202235.15035.50034.70034.70034.7008,702,068
08 Aug 202234.85035.75034.75035.30035.30011,285,960
05 Aug 202234.45034.95034.10034.85034.85010,604,444
04 Aug 202234.50034.75033.55034.05034.05016,163,082
03 Aug 202234.95035.10034.30034.75034.7507,731,373
02 Aug 202235.50035.65034.30034.70034.70011,441,003
01 Aug 202236.40036.65036.00036.00036.0006,110,281
29 Jul 202236.55036.70036.00036.40036.4009,330,351
28 Jul 202236.10036.70036.10036.50036.5007,102,481
27 Jul 202235.15036.05035.00035.95035.9509,524,610
26 Jul 202236.10036.50035.30035.40035.40018,515,559
25 Jul 202237.35037.40036.00036.55036.55010,162,668
22 Jul 202238.20038.20037.35037.55037.5505,098,560
21 Jul 202237.40038.15037.20037.65037.6505,601,810
20 Jul 202237.50037.90037.20037.40037.40010,411,367
19 Jul 202237.90038.25037.25037.40037.4007,192,977
18 Jul 202238.55038.60037.35038.45038.4507,452,367
15 Jul 202238.50038.70037.70037.90037.9004,836,740
14 Jul 202238.45038.90037.95038.05038.0506,623,453
13 Jul 202238.30038.60037.80038.20038.2006,418,869
12 Jul 202237.85038.10037.30037.65037.6504,791,169
11 Jul 202238.50038.70037.55037.85037.8505,893,585
08 Jul 202239.85039.85038.60038.70038.7005,293,771
07 Jul 202238.20039.40038.00039.30039.3007,301,043
06 Jul 202238.40039.05037.50038.40038.4009,323,893
05 Jul 202239.45039.75038.70038.90038.9008,431,885
04 Jul 202239.15039.30038.35038.65038.65012,362,439
30 Jun 202238.00039.80038.00039.15039.15012,802,424
29 Jun 202239.35039.35038.25038.25038.25013,069,342
28 Jun 202238.10039.55038.10039.40039.40011,394,630
27 Jun 202238.30039.25038.30038.95038.95010,900,405
24 Jun 202237.65038.50037.55038.05038.05010,007,567
23 Jun 202238.15038.40036.85037.00037.00014,559,652
22 Jun 202237.05038.65036.90037.70037.70017,649,324
21 Jun 202235.45037.35034.90037.10037.10023,291,002
20 Jun 202234.90035.55034.90035.55035.55012,121,091
17 Jun 202234.95035.35034.60035.05035.05014,949,157
16 Jun 202235.95036.20034.45034.85034.85017,874,289
15 Jun 202236.05036.85035.90036.05036.05016,341,197
14 Jun 202236.75037.25036.25036.70036.70012,416,450
13 Jun 202236.00036.95035.70036.80036.80021,890,928
10 Jun 202238.30038.70037.15037.50037.50022,850,607
10 Jun 20220.4486 Dividend
09 Jun 202239.15039.45038.60038.95038.50113,471,786
08 Jun 202240.35040.65039.35039.70039.24319,848,921
07 Jun 202240.10040.55039.70039.95039.4909,930,042
06 Jun 202239.75041.20039.00041.10040.6279,713,289
02 Jun 202239.60040.05039.30039.85039.3916,223,130
01 Jun 202240.65040.80039.75040.40039.9355,862,416
31 May 202239.95040.35039.40040.30039.83616,088,517
30 May 202239.60040.25039.00039.95039.49011,134,476
27 May 202238.55039.25038.20038.80038.3538,138,128
26 May 202239.05039.05037.65038.10037.6616,960,464
25 May 202238.85039.35038.50038.90038.4526,893,465
24 May 202240.30040.30038.55038.70038.2548,577,397
23 May 202240.25040.45039.70040.35039.8856,225,243
20 May 202239.00040.25038.80039.95039.49014,434,536
19 May 202238.45039.35038.05038.85038.40310,678,981
18 May 202239.00039.70038.70039.55039.0949,482,904
17 May 202239.40040.10039.15039.70039.2437,905,857
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...