HKSE - Delayed Quote HKD

China Mengniu Dairy Company Limited (2319.HK)

15.800 -0.200 (-1.25%)
At close: 4:09 PM GMT+8
Currency in HKD
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 15.900 16.200 15.720 15.800 15.800 19,527,750
Apr 24, 2024 15.940 16.160 15.820 16.000 16.000 16,156,776
Apr 23, 2024 15.540 15.880 15.440 15.860 15.860 26,334,532
Apr 22, 2024 15.240 15.700 15.240 15.540 15.540 23,081,411
Apr 19, 2024 15.180 15.460 15.080 15.200 15.200 18,604,131
Apr 18, 2024 15.440 15.840 15.080 15.560 15.560 16,374,449
Apr 17, 2024 15.360 15.780 15.080 15.280 15.280 23,829,063
Apr 16, 2024 15.600 15.700 15.320 15.400 15.400 20,373,055
Apr 15, 2024 15.780 16.200 15.760 15.800 15.800 26,352,891
Apr 12, 2024 16.720 16.760 16.100 16.100 16.100 29,620,888
Apr 11, 2024 16.740 17.120 16.700 17.000 17.000 14,107,546
Apr 10, 2024 17.340 17.460 17.020 17.200 17.200 10,923,276
Apr 9, 2024 17.100 17.500 16.980 17.340 17.340 14,247,855
Apr 8, 2024 16.920 17.080 16.580 16.920 16.920 20,581,275
Apr 5, 2024 17.460 17.660 16.540 16.880 16.880 14,864,734
Apr 3, 2024 17.280 17.880 17.280 17.560 17.560 29,935,645
Apr 2, 2024 17.000 17.320 16.500 17.320 17.320 36,369,311
Mar 28, 2024 16.920 17.300 16.520 16.800 16.800 39,105,779
Mar 27, 2024 17.800 17.840 17.060 17.080 17.080 50,378,652
Mar 26, 2024 19.580 19.740 18.920 18.960 18.960 23,783,967
Mar 25, 2024 19.440 19.520 18.960 19.400 19.400 12,500,268
Mar 22, 2024 20.500 20.500 19.200 19.520 19.520 14,981,907
Mar 21, 2024 20.450 20.950 20.250 20.650 20.650 18,011,415
Mar 20, 2024 19.840 20.200 19.700 20.050 20.050 10,558,900
Mar 19, 2024 19.880 20.150 19.540 19.840 19.840 11,208,691
Mar 18, 2024 19.360 20.200 19.140 20.050 20.050 16,987,096
Mar 15, 2024 19.360 19.660 19.200 19.600 19.600 18,812,451
Mar 14, 2024 19.620 20.150 19.340 19.680 19.680 12,885,395
Mar 13, 2024 20.000 20.000 19.600 19.740 19.740 11,097,177
Mar 12, 2024 18.980 20.250 18.740 20.150 20.150 29,445,856
Mar 11, 2024 18.200 18.880 18.200 18.800 18.800 9,760,586
Mar 8, 2024 18.180 18.820 18.160 18.160 18.160 13,215,902
Mar 7, 2024 18.680 18.920 18.060 18.160 18.160 9,073,147
Mar 6, 2024 18.320 18.940 18.020 18.740 18.740 18,277,382
Mar 5, 2024 18.760 19.000 18.140 18.300 18.300 22,394,802
Mar 4, 2024 19.960 19.960 19.060 19.200 19.200 13,854,601
Mar 1, 2024 19.580 19.720 19.100 19.660 19.660 11,532,918
Feb 29, 2024 19.520 20.100 19.480 19.680 19.680 27,601,873
Feb 28, 2024 20.250 20.400 19.500 19.600 19.600 12,214,366
Feb 27, 2024 20.750 20.900 19.700 20.250 20.250 25,195,276
Feb 26, 2024 21.200 21.850 21.000 21.000 21.000 41,320,818
Feb 23, 2024 19.820 20.950 19.760 20.750 20.750 35,738,630
Feb 22, 2024 19.460 19.960 19.300 19.900 19.900 18,546,399
Feb 21, 2024 18.820 19.800 18.680 19.460 19.460 21,520,594
Feb 20, 2024 18.720 19.160 18.240 18.840 18.840 13,498,577
Feb 19, 2024 19.200 19.380 18.400 18.440 18.440 14,179,848
Feb 16, 2024 17.920 19.440 17.920 19.340 19.340 15,973,803
Feb 15, 2024 17.880 18.220 17.700 18.000 18.000 15,082,723
Feb 14, 2024 18.200 18.200 17.700 18.000 18.000 19,553,852
Feb 9, 2024 18.100 18.100 18.100 18.100 18.100 -
Feb 8, 2024 18.260 18.600 18.020 18.400 18.400 13,705,626
Feb 7, 2024 18.680 18.880 18.120 18.220 18.220 15,821,931
Feb 6, 2024 17.220 18.620 17.220 18.620 18.620 17,691,000
Feb 5, 2024 17.380 17.600 16.820 17.240 17.240 15,733,568
Feb 2, 2024 17.560 18.240 17.460 17.620 17.620 13,496,267
Feb 1, 2024 17.340 17.960 17.100 17.680 17.680 15,719,649
Jan 31, 2024 17.220 17.560 17.100 17.240 17.240 16,809,592
Jan 30, 2024 17.780 17.780 17.160 17.480 17.480 20,842,385
Jan 29, 2024 17.360 18.200 17.360 18.000 18.000 22,614,647
Jan 26, 2024 17.020 17.560 17.020 17.260 17.260 23,182,280
Jan 25, 2024 17.080 17.380 16.820 17.260 17.260 20,883,078
Jan 24, 2024 16.860 17.240 16.440 17.020 17.020 38,195,551
Jan 23, 2024 16.580 17.300 16.420 16.800 16.800 27,047,959
Jan 22, 2024 17.260 17.260 16.000 16.320 16.320 26,090,598
Jan 19, 2024 17.520 17.700 16.940 17.260 17.260 22,670,879
Jan 18, 2024 17.680 17.760 17.340 17.520 17.520 26,423,753
Jan 17, 2024 18.120 18.260 17.440 17.580 17.580 24,618,915
Jan 16, 2024 18.780 18.840 18.140 18.420 18.420 16,075,475
Jan 15, 2024 19.140 19.140 19.140 19.140 19.140 -
Jan 12, 2024 19.000 19.280 18.760 19.160 19.160 9,760,254
Jan 11, 2024 19.120 19.240 18.700 19.060 19.060 11,642,843
Jan 10, 2024 19.100 19.280 18.800 18.960 18.960 10,095,901
Jan 9, 2024 19.000 19.660 19.000 19.100 19.100 14,063,244
Jan 8, 2024 19.760 19.760 18.780 18.880 18.880 12,607,677
Jan 5, 2024 19.740 19.780 19.420 19.640 19.640 13,179,635
Jan 4, 2024 19.800 19.960 19.600 19.900 19.900 16,866,256
Jan 3, 2024 19.660 19.920 19.600 19.820 19.820 11,056,254
Jan 2, 2024 21.350 21.350 19.820 19.860 19.860 13,267,829
Dec 29, 2023 20.900 21.250 20.850 21.000 21.000 7,845,099
Dec 28, 2023 20.050 21.000 19.800 20.800 20.800 19,947,117
Dec 27, 2023 20.050 20.300 19.560 20.050 20.050 16,686,826
Dec 22, 2023 20.100 20.350 19.760 19.920 19.920 19,687,097
Dec 21, 2023 19.840 20.150 19.740 20.050 20.050 25,633,101
Dec 20, 2023 20.650 20.800 20.000 20.100 20.100 10,499,871
Dec 19, 2023 20.900 20.900 20.200 20.450 20.450 23,571,753
Dec 18, 2023 21.200 21.400 20.700 20.950 20.950 19,698,454
Dec 15, 2023 21.550 22.200 21.400 21.700 21.700 18,423,409
Dec 14, 2023 20.900 21.350 20.850 21.100 21.100 19,003,131
Dec 13, 2023 21.100 21.200 20.550 20.750 20.750 13,350,658
Dec 12, 2023 20.950 21.350 20.700 21.200 21.200 10,617,548
Dec 11, 2023 20.900 20.950 20.400 20.900 20.900 18,117,351
Dec 8, 2023 21.250 21.500 20.750 20.900 20.900 16,613,136
Dec 7, 2023 21.700 21.750 21.000 21.400 21.400 17,056,828
Dec 6, 2023 21.550 22.100 20.800 21.550 21.550 30,792,794
Dec 5, 2023 22.550 22.850 21.900 22.100 22.100 14,722,229
Dec 4, 2023 23.650 23.850 22.750 22.850 22.850 14,753,564
Dec 1, 2023 24.450 24.450 23.500 23.650 23.650 11,786,283
Nov 30, 2023 24.300 24.900 24.050 24.500 24.500 16,369,013
Nov 29, 2023 25.300 25.300 24.150 24.250 24.250 10,306,476
Nov 28, 2023 25.150 25.250 24.750 24.900 24.900 11,443,915
Nov 27, 2023 25.600 26.000 25.000 25.350 25.350 6,817,413
Nov 24, 2023 26.350 26.350 25.550 25.550 25.550 4,899,948
Nov 23, 2023 25.250 26.450 25.100 26.350 26.350 8,099,976
Nov 22, 2023 25.200 25.700 24.900 25.400 25.400 4,050,362
Nov 21, 2023 25.850 26.100 25.200 25.300 25.300 8,349,716
Nov 20, 2023 24.850 25.650 24.550 25.550 25.550 8,553,824
Nov 17, 2023 24.850 24.900 24.400 24.500 24.500 4,206,136
Nov 16, 2023 25.900 25.900 24.950 24.950 24.950 11,249,121
Nov 15, 2023 25.500 26.050 25.300 25.950 25.950 12,186,759
Nov 14, 2023 24.750 25.050 24.550 24.600 24.600 5,585,400
Nov 13, 2023 24.250 24.850 24.100 24.750 24.750 6,666,922
Nov 10, 2023 24.750 24.850 24.050 24.050 24.050 10,332,202
Nov 9, 2023 25.950 26.000 24.900 25.000 25.000 8,439,035
Nov 8, 2023 25.750 26.250 25.350 25.850 25.850 7,792,151
Nov 7, 2023 26.300 26.400 25.600 25.650 25.650 7,512,767
Nov 6, 2023 27.000 27.000 26.450 26.750 26.750 9,725,327
Nov 3, 2023 26.200 26.850 25.800 26.700 26.700 10,152,569
Nov 2, 2023 25.850 26.300 25.600 25.700 25.700 6,247,571
Nov 1, 2023 25.650 26.050 25.600 25.850 25.850 4,757,164
Oct 31, 2023 26.300 26.800 25.500 25.550 25.550 7,481,265
Oct 30, 2023 25.650 26.150 25.450 26.100 26.100 9,475,178
Oct 27, 2023 25.250 25.950 24.750 25.800 25.800 10,660,721
Oct 26, 2023 25.150 25.500 24.850 24.900 24.900 7,760,466
Oct 25, 2023 25.250 25.450 24.900 25.150 25.150 5,879,413
Oct 24, 2023 24.950 24.950 24.000 24.300 24.300 9,349,289
Oct 20, 2023 25.300 25.350 24.800 25.000 25.000 4,530,371
Oct 19, 2023 25.550 25.600 25.150 25.300 25.300 9,114,617
Oct 18, 2023 25.650 26.350 25.500 25.700 25.700 3,954,868
Oct 17, 2023 25.900 26.150 25.400 25.950 25.950 7,559,260
Oct 16, 2023 26.100 26.150 25.200 25.300 25.300 7,775,674
Oct 13, 2023 26.250 26.650 26.000 26.100 26.100 9,457,566
Oct 12, 2023 26.500 27.200 26.300 27.050 27.050 13,706,210
Oct 11, 2023 26.150 26.250 25.650 25.750 25.750 10,323,803
Oct 10, 2023 26.250 26.700 25.600 25.650 25.650 4,459,638
Oct 9, 2023 25.900 26.500 25.600 25.800 25.800 4,904,020
Oct 6, 2023 25.350 26.100 25.350 25.850 25.850 6,429,476
Oct 5, 2023 25.200 25.650 24.950 25.350 25.350 4,294,245
Oct 4, 2023 24.900 25.300 24.650 25.300 25.300 4,316,386
Oct 3, 2023 25.700 25.750 24.850 24.950 24.950 9,362,842
Sep 29, 2023 24.800 26.350 24.800 26.250 26.250 8,579,527
Sep 28, 2023 25.600 25.750 24.700 24.750 24.750 9,370,605
Sep 27, 2023 25.800 26.150 25.600 25.650 25.650 5,920,574
Sep 26, 2023 26.000 26.250 25.550 25.850 25.850 8,851,473
Sep 25, 2023 26.550 26.850 25.850 25.900 25.900 7,346,681
Sep 22, 2023 25.850 26.850 25.750 26.800 26.800 7,397,394
Sep 21, 2023 25.900 26.150 25.050 26.100 26.100 7,626,115
Sep 20, 2023 25.950 26.150 25.650 25.850 25.850 9,104,948
Sep 19, 2023 26.650 26.650 26.000 26.300 26.300 14,181,368
Sep 18, 2023 27.400 27.400 26.600 26.650 26.650 9,479,023
Sep 15, 2023 27.350 27.950 27.000 27.650 27.650 8,606,334
Sep 14, 2023 28.050 28.050 26.650 27.250 27.250 11,925,362
Sep 13, 2023 27.850 28.250 27.600 27.750 27.750 10,185,169
Sep 12, 2023 27.200 28.100 26.950 27.650 27.650 14,876,009
Sep 11, 2023 26.600 27.200 26.200 27.000 27.000 12,781,202
Sep 7, 2023 26.600 26.850 26.250 26.600 26.600 8,719,008
Sep 6, 2023 26.700 26.850 26.350 26.650 26.650 8,900,162
Sep 5, 2023 27.150 27.300 26.700 26.700 26.700 12,330,500
Sep 4, 2023 26.650 27.850 26.650 27.150 27.150 22,121,805
Aug 31, 2023 26.000 26.850 26.000 26.400 26.400 26,799,256
Aug 30, 2023 25.550 25.800 24.850 25.000 25.000 11,225,300
Aug 29, 2023 25.000 25.700 24.950 25.400 25.400 7,347,318
Aug 28, 2023 25.750 25.850 24.900 24.950 24.950 4,181,573
Aug 25, 2023 24.900 25.200 24.650 24.800 24.800 4,939,938
Aug 24, 2023 24.800 25.150 24.300 25.000 25.000 8,269,348
Aug 23, 2023 24.800 24.900 24.400 24.550 24.550 9,140,839
Aug 22, 2023 24.900 25.500 24.550 24.950 24.950 11,028,913
Aug 21, 2023 25.250 25.450 24.800 24.900 24.900 12,942,566
Aug 18, 2023 25.250 25.400 25.000 25.250 25.250 9,391,248
Aug 17, 2023 24.950 25.700 24.400 25.550 25.550 8,446,284
Aug 16, 2023 25.500 25.750 24.850 25.450 25.450 14,090,441
Aug 15, 2023 26.350 26.350 25.550 25.900 25.900 7,619,173
Aug 14, 2023 26.850 26.850 25.850 26.350 26.350 9,547,942
Aug 11, 2023 27.000 27.250 26.400 26.750 26.750 7,449,708
Aug 10, 2023 26.900 27.200 26.600 27.150 27.150 5,761,718
Aug 9, 2023 26.550 27.200 26.500 27.200 27.200 10,034,789
Aug 8, 2023 27.400 27.650 26.500 26.850 26.850 16,954,930
Aug 7, 2023 27.600 28.150 27.500 27.950 27.950 5,326,702
Aug 4, 2023 28.200 28.200 27.750 27.900 27.900 7,022,614
Aug 3, 2023 27.350 27.900 27.150 27.650 27.650 11,056,666
Aug 2, 2023 28.350 28.350 27.050 27.450 27.450 17,089,566
Aug 1, 2023 29.500 29.650 28.100 28.350 28.350 12,792,449
Jul 31, 2023 29.950 30.200 29.350 29.450 29.450 18,434,975
Jul 28, 2023 27.750 29.200 27.750 29.000 29.000 13,702,421
Jul 27, 2023 27.900 28.400 27.350 28.150 28.150 12,434,897
Jul 26, 2023 27.600 27.800 27.300 27.800 27.800 8,960,313
Jul 25, 2023 27.750 27.750 27.100 27.650 27.650 25,140,323
Jul 24, 2023 27.400 27.500 26.750 26.950 26.950 18,953,074
Jul 21, 2023 27.100 28.000 27.100 27.800 27.800 8,086,763
Jul 20, 2023 27.600 28.200 27.500 27.900 27.900 11,075,442
Jul 19, 2023 27.400 27.900 27.250 27.750 27.750 14,337,183
Jul 18, 2023 28.600 28.600 27.300 27.800 27.800 16,818,110
Jul 14, 2023 29.400 29.400 28.750 28.900 28.900 10,561,658
Jul 13, 2023 28.850 29.350 28.700 29.000 29.000 5,970,347
Jul 12, 2023 28.350 28.550 28.000 28.450 28.450 9,050,938
Jul 11, 2023 27.700 28.300 27.300 28.050 28.050 10,870,315
Jul 10, 2023 28.500 28.500 27.150 27.350 27.350 27,407,714
Jul 7, 2023 29.000 29.000 27.850 28.000 28.000 12,795,044
Jul 6, 2023 30.500 30.750 29.200 29.250 29.250 11,299,853
Jul 5, 2023 30.650 31.000 30.250 30.500 30.500 6,932,742
Jul 4, 2023 30.300 30.950 30.000 30.850 30.850 6,175,921
Jul 3, 2023 29.500 30.350 29.350 30.000 30.000 5,589,443
Jun 30, 2023 29.650 29.900 29.250 29.500 29.500 4,853,454
Jun 29, 2023 30.700 30.700 29.450 29.700 29.700 5,004,646
Jun 28, 2023 30.250 30.800 30.150 30.450 30.450 5,951,922
Jun 27, 2023 30.050 30.700 30.050 30.500 30.500 5,587,818
Jun 26, 2023 30.000 30.450 29.800 29.900 29.900 6,414,600
Jun 23, 2023 30.250 30.250 29.650 30.050 30.050 8,552,371
Jun 21, 2023 31.500 31.500 30.150 30.200 30.200 7,965,836
Jun 20, 2023 31.400 31.550 30.900 31.500 31.500 5,564,227
Jun 19, 2023 31.950 32.000 31.350 31.450 31.450 6,090,271
Jun 16, 2023 31.450 32.050 31.400 31.900 31.900 8,569,048
Jun 15, 2023 31.050 31.600 30.650 31.450 31.450 6,994,640
Jun 14, 2023 30.700 30.800 30.300 30.550 30.550 7,622,663
Jun 13, 2023 30.350 31.000 30.050 30.650 30.650 8,541,040
Jun 12, 2023 30.000 30.900 29.900 30.450 30.450 10,711,936
Jun 9, 2023 30.000 30.650 29.900 30.050 30.050 9,901,048
Jun 8, 2023 0.443 Dividend
Jun 8, 2023 30.750 30.800 30.100 30.350 30.350 6,669,000
Jun 7, 2023 30.750 31.150 30.500 30.900 30.457 9,588,452
Jun 6, 2023 30.450 31.200 29.900 30.650 30.210 12,673,535
Jun 5, 2023 31.250 31.400 30.400 30.450 30.013 11,577,956
Jun 2, 2023 29.850 31.400 29.850 31.200 30.752 17,544,006
Jun 1, 2023 30.350 30.350 28.800 29.450 29.028 19,744,018
May 31, 2023 30.050 30.600 29.750 30.400 29.964 33,699,753
May 30, 2023 30.200 30.700 29.600 30.500 30.062 10,118,475
May 29, 2023 30.300 30.700 29.950 30.200 29.767 9,947,000
May 25, 2023 30.300 30.450 29.800 30.200 29.767 9,615,030
May 24, 2023 31.100 31.100 30.500 30.700 30.260 10,335,729
May 23, 2023 31.450 32.000 30.950 31.150 30.703 6,744,451
May 22, 2023 30.900 32.050 30.850 31.400 30.950 8,521,890
May 19, 2023 30.950 31.450 30.450 30.900 30.457 6,911,900
May 18, 2023 30.900 31.450 30.700 31.000 30.555 8,721,681
May 17, 2023 31.500 31.950 30.700 30.800 30.358 7,158,854
May 16, 2023 32.500 32.600 31.500 31.750 31.295 4,854,556
May 15, 2023 31.400 32.350 31.300 32.150 31.689 5,778,970
May 12, 2023 32.000 32.100 31.350 31.400 30.950 5,837,118
May 11, 2023 32.450 32.550 31.700 31.900 31.442 7,132,774
May 10, 2023 32.500 32.850 32.200 32.300 31.837 9,282,004
May 9, 2023 33.050 33.650 32.600 32.650 32.182 9,060,131
May 8, 2023 32.850 33.850 32.850 33.600 33.118 11,403,648
May 5, 2023 33.000 33.400 32.250 32.950 32.477 12,552,019
May 4, 2023 31.900 33.050 31.900 32.800 32.329 15,218,806
May 3, 2023 30.850 32.050 30.850 31.850 31.393 6,537,164
May 2, 2023 31.800 31.950 30.900 31.100 30.654 9,875,959
Apr 28, 2023 30.600 32.150 30.600 31.550 31.097 15,028,281
Apr 27, 2023 30.800 30.800 30.100 30.650 30.210 9,855,957
Apr 26, 2023 30.650 31.200 30.600 30.900 30.457 6,460,491
Apr 25, 2023 31.000 31.450 30.650 30.950 30.506 10,814,120

Related Tickers

0322.HK Tingyi (Cayman Islands) Holding Corp.
8.640
+0.58%
 
1579.HK Yihai International Holding Ltd.
15.440
+0.78%
 
6186.HK China Feihe Limited
4.210
-2.09%
 
0288.HK WH Group Limited
5.800
-0.51%
 
0142.HK First Pacific Company Limited
3.580
-1.92%
 
2555.HK Sichuan Baicha Baidao
12.000
+3.45%
 
F34.SI Wilmar International Limited
3.5000
+0.57%
 
0151.HK Want Want China Holdings Limited
4.510
+0.67%
 
1717.HK Ausnutria Dairy Corporation Ltd
2.290
-0.87%
 
2269.T Meiji Holdings Co., Ltd.
3,514.00
+0.23%