2319.HK - MENGNIU DAIRY

HKSE - HKSE Delayed Price. Currency in HKD
DateOpenHighLowClose*Adj Close**Volume
Nov 17, 201720.9021.1020.4520.5020.5013,783,704
Nov 16, 201720.7521.0020.4020.8020.8011,056,041
Nov 15, 201720.8521.2020.5020.5520.559,267,675
Nov 14, 201721.0521.3520.7021.0521.0517,369,551
Nov 13, 201720.7021.2020.5021.0521.0511,364,417
Nov 10, 201720.9521.2020.4020.7020.7020,757,582
Nov 09, 201721.9021.9021.1021.2521.2522,231,588
Nov 08, 201721.9022.2021.5521.8021.8012,756,051
Nov 07, 201721.5021.9521.3521.7021.709,910,973
Nov 06, 201721.4521.6520.6021.5521.5517,904,454
Nov 03, 201721.1021.7521.0521.3021.3012,209,086
Nov 02, 201721.5521.7521.1021.1521.158,989,965
Nov 01, 201721.6021.9021.5021.5521.557,362,322
Oct 31, 201721.6022.2521.6021.6021.6019,691,690
Oct 30, 201721.2522.0021.2521.8521.8513,913,541
Oct 27, 201721.5521.7021.0521.2521.257,866,981
Oct 26, 201721.0521.9521.0521.7521.7512,642,763
Oct 25, 201721.0021.4020.9021.2021.209,218,427
Oct 24, 201721.6521.6520.6020.8520.8519,614,215
Oct 23, 201721.5021.6521.1521.4021.4013,632,194
Oct 20, 201721.0022.1020.8521.6021.6019,891,169
Oct 19, 201721.3521.6520.8520.8520.8515,328,561
Oct 18, 201721.5021.8021.0021.4521.4514,477,170
Oct 17, 201721.5521.9521.4021.5521.5514,347,528
Oct 16, 201721.5022.1521.5021.8521.8519,975,395
Oct 13, 201722.0022.2021.7021.7021.708,367,516
Oct 12, 201721.9022.1021.4521.9021.9011,453,695
Oct 11, 201722.7022.7022.0022.2022.2015,887,553
Oct 10, 201722.6522.9522.3522.5522.5510,817,600
Oct 09, 201722.2523.1022.2022.3522.3515,104,550
Oct 06, 201721.3522.3021.3522.0022.0011,537,007
Oct 04, 201721.4521.8521.3521.3521.358,459,506
Oct 03, 201721.8521.9521.3021.5021.5012,630,813
Sep 29, 201721.0022.1020.9021.8521.8519,467,200
Sep 28, 201721.2021.4020.5520.9020.909,916,118
Sep 27, 201720.3521.3020.3021.1521.1512,551,344
Sep 26, 201719.8820.5519.7020.3520.3517,079,181
Sep 25, 201720.4520.6019.9819.9819.989,239,794
Sep 22, 201720.4520.7520.1020.5520.559,924,192
Sep 21, 201720.6021.2020.5520.8020.807,219,310
Sep 20, 201720.9521.1520.5521.0021.007,445,772
Sep 19, 201720.9521.0020.5020.9020.906,082,609
Sep 18, 201720.7021.0520.4020.9020.909,924,751
Sep 15, 201720.0520.8019.8420.7020.7014,639,129
Sep 14, 201720.4020.8019.9420.1520.1523,596,671
Sep 13, 201719.4019.7219.1819.7019.707,670,691
Sep 12, 201719.6419.6419.3019.4619.469,278,964
Sep 11, 201719.8019.8019.2419.5819.5815,676,387
Sep 08, 201719.2019.9019.1419.4819.4813,360,519
Sep 07, 201719.1419.3818.9619.0819.087,910,911
Sep 06, 201719.0019.3218.6218.8618.868,967,157
Sep 05, 201719.5019.5019.0419.2419.2410,989,928
Sep 04, 201719.4019.6819.1019.4019.4010,140,132
Sep 01, 201718.3419.9018.3419.4819.4828,062,127
Aug 31, 201718.0018.6818.0018.2818.2828,550,720
Aug 30, 201716.9017.5016.5417.3417.349,707,925
Aug 29, 201717.0817.1616.7417.0217.027,597,948
Aug 28, 201717.1417.2616.8217.0017.006,790,398
Aug 25, 201717.3817.3816.8417.0817.085,574,000
Aug 24, 201717.0217.4616.8017.4017.4010,899,483
Aug 23, 201716.9616.9616.9616.9616.96-
Aug 22, 201716.9017.5016.9016.9416.948,224,567
Aug 21, 201716.4417.1016.4416.9416.948,489,966
Aug 18, 201716.7817.0016.5416.5816.5812,424,519
Aug 17, 201717.1017.1816.7416.7816.7811,520,323
Aug 16, 201716.1017.4016.1017.1017.1030,841,758
Aug 15, 201715.7615.8615.5015.7015.708,041,480
Aug 14, 201715.7215.9415.5415.8415.846,360,043
Aug 11, 201715.9616.1015.5415.6015.6010,658,078
Aug 10, 201715.7015.8615.5015.7215.7214,836,470
Aug 09, 201715.2215.6615.1815.5015.5020,605,800
Aug 08, 201715.3615.4215.0415.1615.1643,138,795
Aug 07, 201715.5215.6015.3415.4215.4222,772,650
Aug 04, 201715.3815.4415.2015.3615.365,816,823
Aug 03, 201715.2215.3415.0615.2015.204,135,765
Aug 02, 201715.0615.3815.0415.2615.269,443,272
Aug 01, 201715.3015.3015.0015.1615.1612,510,168
Jul 31, 201715.5615.5615.1215.2215.227,625,733
Jul 28, 201715.4615.6615.3615.4615.468,134,338
Jul 27, 201715.5015.7015.3415.6015.609,151,172
Jul 26, 201715.6815.7815.6215.6615.668,179,074
Jul 25, 201716.2016.2015.7015.7215.7211,612,385
Jul 24, 201716.4816.5016.1416.2016.208,414,529
Jul 21, 201716.6016.6016.2216.3016.307,668,548
Jul 20, 201716.1616.5016.1016.4216.4222,175,937
Jul 19, 201715.5016.2415.5016.2416.2422,029,110
Jul 18, 201715.3415.4815.1815.4815.486,724,592
Jul 17, 201715.1415.2215.0215.2215.229,473,145
Jul 14, 201714.7015.0614.7015.0415.0413,543,093
Jul 13, 201714.7814.9414.5614.6214.6214,883,350
Jul 12, 201714.8415.0414.5014.5014.5015,096,700
Jul 11, 201714.8214.9614.7414.9214.925,468,423
Jul 10, 201714.8014.8814.7014.7414.744,605,797
Jul 07, 201714.9415.0014.7614.8814.883,083,412
Jul 06, 201714.9815.1014.9015.0215.026,833,979
Jul 05, 201714.8215.0614.6814.9814.987,201,407
Jul 04, 201715.0015.0414.7214.7214.729,072,634
Jul 03, 201715.2015.2214.8815.0415.049,447,000
Jun 30, 201715.2415.3615.1015.3015.304,725,106
Jun 29, 201715.0415.4215.0015.3815.388,314,258
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...