2319.HK - China Mengniu Dairy Company Limited

HKSE - HKSE Delayed Price. Currency in HKD
DateOpenHighLowClose*Adj Close**Volume
Dec 10, 201930.80031.15030.40030.50030.5005,196,954
Dec 09, 201930.70030.95030.45030.90030.9006,312,274
Dec 06, 201930.60030.80030.30030.60030.6008,801,602
Dec 05, 201930.60030.60029.70030.55030.5506,842,523
Dec 04, 201930.20030.30029.80030.15030.1505,547,116
Dec 03, 201930.05030.65029.60030.40030.4006,332,806
Dec 02, 201930.45030.45030.00030.30030.3007,117,605
Nov 29, 201930.65030.65029.80029.95029.9506,787,119
Nov 28, 201930.15030.85030.15030.70030.7003,249,000
Nov 27, 201930.70030.80030.15030.65030.65011,008,463
Nov 26, 201930.20030.60030.05030.55030.55021,117,323
Nov 25, 201929.45029.85029.15029.65029.6509,089,595
Nov 22, 201929.40029.55029.10029.40029.4007,320,345
Nov 21, 201929.20029.40029.00029.15029.1508,933,892
Nov 20, 201929.85029.85029.25029.55029.5505,180,303
Nov 19, 201928.90030.00028.90030.00030.0007,420,856
Nov 18, 2019------
Nov 15, 201929.80029.90029.35029.55029.5504,954,082
Nov 14, 201929.90030.05029.15029.30029.3007,170,005
Nov 13, 201929.50030.00029.50029.90029.9009,458,757
Nov 12, 201930.00030.15029.60030.10030.1006,161,513
Nov 11, 201929.80030.15029.55029.80029.8008,923,827
Nov 08, 201930.85030.90029.70030.15030.15014,084,691
Nov 07, 201930.45031.00030.40030.90030.90012,287,045
Nov 06, 201932.60032.60030.30030.50030.50027,864,525
Nov 05, 201932.25032.40031.95032.40032.4006,716,774
Nov 04, 201932.25032.25031.55032.25032.25012,344,138
Nov 01, 201930.80031.80030.75031.80031.8007,821,000
Oct 31, 201931.45032.45030.95031.35031.35020,168,757
Oct 30, 201931.70031.70030.70031.00031.0009,313,072
Oct 29, 201932.00032.15031.20031.45031.45011,036,612
Oct 28, 201931.25032.00031.25031.95031.9507,201,819
Oct 25, 201932.20032.20030.85031.50031.50013,131,329
Oct 24, 201930.95031.00030.50031.00031.0006,329,215
Oct 23, 201931.10031.10030.20030.50030.5005,897,681
Oct 22, 201931.20031.25030.50030.95030.9507,605,306
Oct 21, 201931.15031.45031.00031.20031.2006,753,362
Oct 18, 201932.00032.00030.90031.10031.10012,166,353
Oct 17, 201931.95032.15031.50032.10032.1007,321,295
Oct 16, 201931.95031.95031.10031.55031.5507,976,797
Oct 15, 201931.30031.80031.15031.55031.5507,962,513
Oct 14, 201931.20031.60030.60031.30031.30012,197,228
Oct 11, 201931.60031.75031.00031.10031.10014,952,578
Oct 10, 201930.35031.65029.85031.05031.05010,964,260
Oct 09, 201930.30030.70030.05030.35030.3507,127,220
Oct 08, 201930.45031.00030.00030.60030.60010,062,099
Oct 04, 201930.50030.50029.60030.00030.0006,809,602
Oct 03, 201929.50030.30029.40030.30030.30010,620,572
Oct 02, 201929.20029.80028.80029.70029.70013,150,517
Sep 30, 201929.10029.45028.95029.35029.35011,526,066
Sep 27, 201928.80029.55028.70029.20029.20012,173,637
Sep 26, 201928.65028.95028.40028.85028.85012,058,345
Sep 25, 201929.00029.00028.50028.90028.90011,076,997
Sep 24, 201929.90029.90028.65029.25029.25013,425,159
Sep 23, 201930.30030.30029.25029.50029.50013,355,162
Sep 20, 201930.30030.30029.75029.95029.9509,134,164
Sep 19, 201929.80030.10029.35029.80029.8009,162,130
Sep 18, 201930.25030.30029.90030.05030.0507,452,984
Sep 17, 201930.05030.25029.80030.00030.0008,027,947
Sep 16, 201930.80031.10029.60030.15030.15011,969,344
Sep 13, 201930.90030.90030.40030.85030.8505,131,030
Sep 12, 201930.15030.75029.90030.65030.6509,865,174
Sep 11, 201930.25030.35029.25030.00030.00014,651,741
Sep 10, 201930.60030.65030.05030.20030.2008,445,643
Sep 09, 201930.80030.85030.30030.55030.5507,992,520
Sep 06, 201930.90030.90030.25030.55030.55012,062,193
Sep 05, 201930.65030.95030.35030.60030.60015,765,334
Sep 04, 201930.60031.00030.20030.60030.60015,186,819
Sep 03, 201930.90031.25030.15030.60030.60010,331,139
Sep 02, 201931.00031.80030.80031.25031.2508,744,118
Aug 30, 201931.95031.95029.75031.10031.10029,131,146
Aug 29, 201931.45032.20030.45031.50031.50031,865,355
Aug 28, 201933.35034.60033.20033.45033.45014,775,131
Aug 27, 201932.70033.80032.20033.10033.10019,302,174
Aug 26, 201931.35032.35031.35032.20032.2005,080,052
Aug 23, 201932.60032.90032.10032.75032.7505,364,587
Aug 22, 201932.50032.70032.10032.45032.4506,775,605
Aug 21, 201931.55032.70031.55032.25032.2507,690,637
Aug 20, 201930.80031.90030.75031.75031.7508,039,698
Aug 19, 201931.40032.05031.15031.25031.2508,747,919
Aug 16, 201929.90031.45029.45030.90030.90010,010,397
Aug 15, 201929.10029.85028.80029.75029.7506,075,245
Aug 14, 201930.15030.30029.35029.55029.55010,882,844
Aug 13, 201930.05030.70029.70029.95029.9507,808,787
Aug 12, 201930.90031.45030.50030.50030.5004,702,459
Aug 09, 201930.95031.35030.55030.95030.9509,124,060
Aug 08, 201930.35030.95030.05030.70030.7006,220,088
Aug 07, 201930.40030.65029.90030.50030.50010,318,663
Aug 06, 201929.10029.90029.00029.60029.60013,434,785
Aug 05, 201930.50030.50030.00030.15030.15010,677,066
Aug 02, 201930.50031.20030.35031.00031.00012,670,655
Aug 01, 201931.40032.05031.40031.90031.9006,347,192
Jul 31, 201931.90032.00031.35031.80031.8009,703,805
Jul 30, 201932.20032.50031.90032.10032.1004,321,420
Jul 29, 201932.20032.40031.60032.05032.0506,125,566
Jul 26, 201932.80032.80032.00032.20032.2006,530,859
Jul 25, 201931.90032.90031.75032.70032.7008,335,486
Jul 24, 201931.75032.05031.65031.75031.7503,373,380
Jul 23, 201931.80031.85031.25031.75031.7504,475,245
Jul 22, 201931.70032.00031.30031.45031.4504,154,344
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...