HKSE - Delayed Quote • HKD
China Mengniu Dairy Company Limited (2319.HK)
At close: April 26 at 4:08 PM GMT+8
Currency in HKD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 15.780 | 16.180 | 15.700 | 16.120 | 16.120 | 18,852,943 |
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 |
Related Tickers
0288.HK WH Group Limited
5.830
+0.52%
0322.HK Tingyi (Cayman Islands) Holding Corp.
8.820
+2.08%
6186.HK China Feihe Limited
4.330
+2.85%
2555.HK Sichuan Baicha Baidao
11.820
-1.50%
0345.HK Vitasoy International Holdings Limited
5.700
+1.42%
0142.HK First Pacific Company Limited
3.580
0.00%
2911.T Asahimatsu Foods Co., Ltd.
2,254.00
+0.04%
0148.KL Sunzen Biotech Berhad
0.3200
0.00%
1717.HK Ausnutria Dairy Corporation Ltd
2.280
-0.44%
6683.HK Star Plus Legend Holdings Limited
9.340
+1.41%