HKSE - Delayed Quote HKD

China Mengniu Dairy Company Limited (2319.HK)

18.680
-0.420
(-2.20%)
At close: 4:08:05 PM GMT+8
Currency in HKD
Download
Date Open High Low Close Adj Close Volume
May 9, 202519.00019.20018.58018.68018.68014,411,918
May 8, 202519.26019.40018.80019.10019.10021,887,576
May 7, 202520.70020.80019.22019.26019.26017,657,392
May 6, 202520.10020.15019.76019.98019.98014,165,245
May 2, 202519.72020.30019.32020.15020.15018,379,414
Apr 30, 202519.40019.50018.78019.42019.42023,151,501
Apr 29, 202519.30019.30018.94019.02019.02010,141,499
Apr 28, 202519.48019.48018.82019.08019.08012,112,505
Apr 25, 202519.24019.64019.14019.26019.26015,744,031
Apr 24, 202519.46019.70019.08019.24019.24012,330,704
Apr 23, 202519.70019.76019.28019.44019.44013,452,795
Apr 22, 202519.46019.46018.74019.28019.28028,949,857
Apr 17, 202519.52019.74018.90019.50019.50030,587,674
Apr 16, 202520.00020.10019.36019.76019.76020,276,885
Apr 15, 202520.25020.60019.86019.98019.98021,683,751
Apr 14, 202519.96020.25019.62020.20020.20027,280,726
Apr 11, 202520.00020.20019.54019.68019.68030,631,798
Apr 10, 202519.54020.25019.10020.00020.00043,453,277
Apr 9, 202518.30019.62018.06019.24019.24061,755,164
Apr 8, 202518.40019.30018.10018.90018.90068,597,115
Apr 7, 202517.50018.70017.50017.96017.96056,748,252
Apr 3, 202519.34019.50019.12019.46019.46013,415,735
Apr 2, 202519.42019.70019.18019.58019.58026,032,520
Apr 1, 202519.28019.52019.00019.42019.42017,660,060
Mar 31, 202519.36019.42018.80019.20019.20029,021,603
Mar 28, 202519.80019.98019.08019.42019.42024,982,175
Mar 27, 202518.70019.94018.46019.50019.50047,818,662
Mar 26, 202518.28018.56018.12018.46018.46020,383,133
Mar 25, 202518.52018.80018.28018.46018.46019,237,970
Mar 24, 202518.70018.88018.46018.84018.84022,088,407
Mar 21, 202519.22019.36018.64018.88018.88027,901,466
Mar 20, 202519.86019.90018.96019.06019.06030,200,186
Mar 19, 202519.48020.15019.22019.96019.96027,639,574
Mar 18, 202520.40020.45019.32019.48019.48042,377,654
Mar 17, 202520.80021.00019.68019.86019.86061,385,110
Mar 14, 202518.68019.88018.54019.80019.80058,165,786
Mar 13, 202518.88018.88017.74018.16018.16036,103,516
Mar 12, 202518.70019.32018.58018.88018.88031,519,695
Mar 11, 202518.46019.06018.24018.98018.98020,916,082
Mar 10, 202519.06019.20018.42018.86018.86022,666,367
Mar 7, 202518.66019.38018.42018.94018.94034,437,516
Mar 6, 202518.80018.88018.30018.64018.64028,679,781
Mar 5, 202518.28018.64018.00018.56018.56031,985,964
Mar 4, 202517.90018.34017.44018.00018.00027,445,359
Mar 3, 202517.68018.46017.68018.02018.02043,285,578
Feb 28, 202518.04018.10017.46017.74017.74058,063,089
Feb 27, 202517.76018.76017.70018.24018.24056,688,205
Feb 26, 202517.36017.96017.32017.84017.84046,262,184
Feb 25, 202517.14017.72017.00017.20017.20048,120,986
Feb 24, 202516.66017.48016.36017.42017.42042,691,129
Feb 21, 202516.98017.02016.40016.64016.64031,764,350
Feb 20, 202517.12017.12016.56016.58016.58038,657,463
Feb 19, 202516.06017.48016.06017.26017.26091,492,529
Feb 18, 202515.68015.96015.50015.64015.64028,057,701
Feb 17, 202516.02016.12015.44015.66015.66043,818,839
Feb 14, 202515.94016.24015.78016.08016.08031,217,320
Feb 13, 202515.34016.36014.92015.68015.68071,804,407
Feb 12, 202515.36015.56015.10015.26015.26041,747,274
Feb 11, 202515.48015.60015.14015.26015.26019,089,416
Feb 10, 202515.28015.48015.14015.48015.48024,856,795
Feb 7, 202515.26015.38015.02015.20015.20024,098,656
Feb 6, 202514.94015.28014.94015.28015.28026,895,677
Feb 5, 202515.50015.66014.84014.98014.98024,058,440
Feb 4, 202515.48015.90015.00015.70015.70019,910,629
Feb 3, 202515.08015.56014.74015.24015.24016,810,738
Jan 28, 202515.52015.52015.52015.52015.520-
Jan 27, 202515.50015.74015.48015.56015.5608,120,878
Jan 24, 202515.30015.76015.20015.50015.50013,793,910
Jan 23, 202515.30015.70015.26015.38015.38015,616,528
Jan 22, 202515.52015.74015.20015.30015.30012,758,926
Jan 21, 202515.40015.76015.16015.66015.66019,296,857
Jan 20, 202515.50015.80015.16015.20015.20023,672,551
Jan 17, 202514.88015.52014.88015.24015.24023,433,155
Jan 16, 202515.02015.32014.82014.98014.98029,034,892
Jan 15, 202515.20015.20014.76014.88014.88043,830,257
Jan 14, 202514.90015.50014.82015.20015.20025,600,967
Jan 13, 202515.30015.30014.82015.16015.16025,069,665
Jan 10, 202516.20016.22015.24015.30015.30028,110,554
Jan 9, 202516.02016.32015.98016.04016.04013,836,091
Jan 8, 202516.28016.40015.88016.10016.10017,740,659
Jan 7, 202516.26016.60015.92016.40016.40018,944,713
Jan 6, 202516.56016.72016.14016.26016.26017,156,546
Jan 3, 202516.80017.00016.32016.42016.42014,002,790
Jan 2, 202517.24017.36016.64016.72016.72023,106,366
Dec 31, 202417.60017.60017.60017.60017.600-
Dec 30, 202417.32017.52017.02017.04017.04016,568,857
Dec 27, 202417.74017.92017.04017.38017.38017,507,350
Dec 24, 202417.94017.94017.94017.94017.940-
Dec 23, 202417.68018.10017.68017.88017.88011,183,299
Dec 20, 202417.64018.14017.50017.66017.66018,154,287
Dec 19, 202417.28017.92017.16017.64017.64018,411,276
Dec 18, 202417.54017.86017.46017.54017.54015,289,317
Dec 17, 202417.20017.84017.02017.38017.38023,224,526
Dec 16, 202417.94018.08017.32017.40017.40026,680,447
Dec 13, 202418.40018.50017.76018.04018.04034,668,810
Dec 12, 202417.62019.18017.34018.74018.74059,474,152
Dec 11, 202417.38018.10017.38017.48017.48024,018,824
Dec 10, 202418.00018.56017.20017.28017.28044,991,272
Dec 9, 202416.84017.28016.18017.28017.28043,540,896
Dec 6, 202416.76017.00016.64016.84016.84016,558,435
Dec 5, 202416.90017.06016.64016.74016.74013,821,346
Dec 4, 202417.38017.46017.06017.14017.1407,213,979
Dec 3, 202417.24017.44017.02017.34017.3409,769,533
Dec 2, 202417.18017.66016.90017.32017.32012,278,309
Nov 29, 202416.64017.40016.64016.98016.98012,787,839
Nov 28, 202417.16017.16016.60016.64016.64013,826,396
Nov 27, 202416.78017.32016.36017.18017.18012,344,878
Nov 26, 202416.36017.04016.36016.70016.70010,841,438
Nov 25, 202417.04017.04016.44016.58016.58023,484,721
Nov 22, 202417.30017.74016.76016.88016.88024,138,151
Nov 21, 202417.10017.40016.90017.14017.14019,405,678
Nov 20, 202416.92017.28016.80017.10017.10010,795,574
Nov 19, 202416.88017.06016.64016.92016.92017,634,573
Nov 18, 202417.06017.14016.56016.66016.66013,778,850
Nov 15, 202416.60016.98016.34016.80016.80026,022,746
Nov 14, 202417.12017.42016.50016.60016.60026,110,268
Nov 13, 202417.52017.66017.04017.30017.30022,095,850
Nov 12, 202418.22018.92017.48017.60017.60025,934,310
Nov 11, 202418.00018.28017.50018.22018.22025,062,530
Nov 8, 202419.46019.50018.28018.46018.46022,765,397
Nov 7, 202418.02019.18017.64018.98018.98031,742,677
Nov 6, 202418.00018.60017.74018.02018.02026,077,895
Nov 5, 202417.62018.50017.52018.44018.44021,346,528
Nov 4, 202417.86018.00017.56017.62017.62014,084,336
Nov 1, 202417.56018.06017.38017.68017.68026,839,217
Oct 31, 202417.20017.88017.16017.40017.40037,462,247
Oct 30, 202417.00017.14016.60016.82016.82017,964,632
Oct 29, 202417.38017.64016.84016.92016.92027,058,970
Oct 28, 202416.44017.24016.36017.10017.10027,176,450
Oct 25, 202416.20016.86016.18016.64016.64017,616,794
Oct 24, 202416.50016.50016.16016.20016.20016,682,337
Oct 23, 202416.34017.26016.10016.72016.72037,057,100
Oct 22, 202415.92016.68015.82016.34016.34027,799,823
Oct 21, 202416.36016.38015.88015.92015.92035,919,345
Oct 18, 202415.52016.50015.44016.22016.22034,212,003
Oct 17, 202416.18016.34015.40015.52015.52026,546,727
Oct 16, 202415.88016.38015.74015.94015.94038,128,994
Oct 15, 202417.42017.44015.94016.14016.14052,061,587
Oct 14, 202417.20017.60016.74017.42017.42057,948,706
Oct 10, 202417.96018.58017.60017.78017.78070,955,975
Oct 9, 202418.02018.34016.26017.32017.32084,948,507
Oct 8, 202421.40021.70017.72017.86017.860119,854,360
Oct 7, 202421.00022.55020.65022.15022.15056,981,139
Oct 4, 202419.30020.75019.20020.50020.50034,242,441
Oct 3, 202420.70020.70018.36019.62019.62055,187,309
Oct 2, 202418.52021.20018.52020.75020.75089,456,932
Sep 30, 202419.50020.65018.52018.70018.700133,315,795
Sep 27, 202418.46020.10017.74018.46018.460194,000,948
Sep 26, 202414.54016.18014.40016.06016.06074,581,092
Sep 25, 202415.34015.36014.22014.34014.34047,898,136
Sep 24, 202413.52014.60013.52014.52014.52036,749,175
Sep 23, 202413.60013.78013.42013.52013.52018,316,039
Sep 20, 202413.44013.84013.44013.64013.64033,814,705
Sep 19, 202412.66013.52012.66013.36013.36035,043,926
Sep 17, 202412.52012.76012.40012.74012.74011,224,313
Sep 16, 202412.48012.68012.16012.52012.52010,102,160
Sep 13, 202412.44012.84012.34012.70012.70021,063,261
Sep 12, 202412.30012.64012.28012.44012.44013,007,956
Sep 11, 202412.36012.44012.16012.30012.30010,188,264
Sep 10, 202412.32012.54012.32012.42012.4208,934,819
Sep 9, 202412.82012.82012.28012.48012.48017,898,622
Sep 5, 202412.96012.98012.64012.92012.92016,254,204
Sep 4, 202412.90013.02012.62012.82012.82014,037,596
Sep 3, 202412.86013.36012.68012.96012.96018,828,662
Sep 2, 202413.22013.24012.80012.92012.92021,417,258
Aug 30, 202413.00013.62012.74013.28013.28037,282,968
Aug 29, 202411.92013.28011.82013.18013.18059,683,263
Aug 28, 202412.34012.44011.92012.02012.02020,673,161
Aug 27, 202412.10012.36012.00012.34012.34013,484,799
Aug 26, 202412.20012.46012.00012.18012.18018,821,745
Aug 23, 202412.14012.24011.92012.18012.18026,111,042
Aug 22, 202412.42012.50012.00012.32012.32021,261,290
Aug 21, 202412.50012.58012.26012.32012.32024,094,714
Aug 20, 202412.76012.82012.52012.60012.60017,572,640
Aug 19, 202412.80012.88012.70012.76012.76012,576,553
Aug 16, 202412.90013.00012.66012.70012.70013,121,714
Aug 15, 202412.88012.96012.66012.78012.78017,176,110
Aug 14, 202413.00013.08012.68012.88012.88018,087,164
Aug 13, 202413.24013.24012.86013.10013.10027,268,220
Aug 12, 202413.56013.62013.18013.24013.24017,231,993
Aug 9, 202413.58013.90013.40013.62013.62020,169,907
Aug 8, 202413.34013.72013.14013.44013.44018,699,315
Aug 7, 202413.08013.54012.94013.50013.50023,385,285
Aug 6, 202412.90013.14012.72012.96012.96026,671,978
Aug 5, 202412.40013.12012.28012.98012.98029,106,575
Aug 2, 202412.52012.84012.48012.56012.56021,543,174
Aug 1, 202413.12013.14012.84012.84012.84016,590,105
Jul 31, 202412.66013.20012.64013.10013.10030,871,451
Jul 30, 202413.32013.34012.46012.62012.62045,585,216
Jul 29, 202413.62013.82013.50013.50013.50013,774,375
Jul 26, 202413.86014.12013.60013.62013.62011,841,115
Jul 25, 202413.80013.98013.60013.70013.70020,233,402
Jul 24, 202414.36014.46013.74013.86013.86020,347,302
Jul 23, 202414.84014.86014.36014.36014.36021,182,713
Jul 22, 202414.60014.90014.36014.82014.82012,101,531
Jul 19, 202415.00015.12014.44014.50014.50025,652,289
Jul 18, 202415.18015.58015.12015.20015.20025,089,730
Jul 17, 202414.30015.28014.30015.18015.18036,743,869
Jul 16, 202414.26014.68014.20014.40014.40019,712,344
Jul 15, 202414.66014.68014.36014.46014.46017,336,071
Jul 12, 202414.34014.80014.34014.70014.70025,060,984
Jul 11, 202413.94014.42013.82014.36014.36023,323,966
Jul 10, 202413.50013.88013.50013.78013.78021,331,086
Jul 9, 202413.58013.76013.22013.64013.64040,267,138
Jul 8, 202414.12014.12013.52013.76013.76023,385,712
Jul 5, 202414.52014.64014.14014.24014.24015,931,039
Jul 4, 202414.48014.68014.36014.64014.64019,608,501
Jul 3, 202414.02014.76014.02014.48014.48019,137,207
Jul 2, 202414.18014.42013.96014.00014.00023,230,273
Jun 28, 202414.20014.46014.00014.00014.00024,872,396
Jun 27, 202414.62014.62014.04014.32014.32032,645,455
Jun 26, 202413.82014.74013.72014.64014.64045,592,036
Jun 25, 202413.52014.02013.34013.94013.94036,370,100
Jun 24, 202413.10013.42012.74013.34013.34031,738,911
Jun 21, 202413.34013.44013.14013.16013.16028,215,188
Jun 20, 202413.78013.82013.24013.38013.38025,796,338
Jun 19, 202413.40013.84013.40013.76013.76030,035,265
Jun 18, 202413.24013.40013.10013.36013.36035,684,371
Jun 17, 202412.72013.28012.60013.14013.14027,010,490
Jun 14, 2024 0.5369 Dividend
Jun 14, 202412.76013.06012.54012.76012.76055,189,845
Jun 13, 202413.48013.54013.06013.28012.74357,627,964
Jun 12, 202413.90013.92013.32013.36012.82040,672,470
Jun 11, 202414.06014.14013.70013.96013.39637,215,327
Jun 7, 202414.76014.78014.22014.30013.72243,462,614
Jun 6, 202414.98015.32014.58014.68014.08625,154,747
Jun 5, 202414.88015.14014.68014.76014.16320,877,844
Jun 4, 202414.72014.98014.66014.80014.20220,795,355
Jun 3, 202414.58014.96014.52014.72014.12526,711,933
May 31, 202414.88015.08014.36014.36013.77943,464,275
May 30, 202415.30015.30014.82014.84014.24023,753,673
May 29, 202415.20015.42015.08015.24014.62416,947,637
May 28, 202415.58015.74015.32015.46014.83510,310,471
May 27, 202415.24015.72014.82015.64015.00829,087,771
May 24, 202415.88016.02015.16015.30014.68132,696,336
May 23, 202416.30016.42015.92016.00015.35319,293,597
May 22, 202416.50016.66016.26016.52015.85211,741,673
May 21, 202417.02017.04016.36016.36015.69924,536,710
May 20, 202416.74017.52016.74017.12016.42828,049,578
May 17, 202416.82016.96016.46016.80016.12139,036,898
May 16, 202417.04017.08016.62016.82016.14031,388,767
May 14, 202417.02017.18016.82016.82016.14012,708,370
May 13, 202416.96017.00016.32017.00016.31336,747,613
May 10, 202417.00017.20016.62016.96016.27433,936,072
May 9, 202416.54016.90016.18016.86016.17826,369,660

Related Tickers

0322.HK TINGYI
13.340
+0.45%
 
0288.HK WH GROUP
6.850
-4.73%
 
600887.SS Inner Mongolia Yili Industrial Group Co., Ltd.
29.52
-0.07%
 
0345.HK VITASOY INT'L
9.840
+0.51%
 
0142.HK FIRST PACIFIC
5.510
-0.54%
 
1579.HK YIHAI INTL
13.580
-1.02%
 
TU.BK Thai Union Group Public Company Limited
10.40
+2.97%
 
1475.HK NISSIN FOODS
6.750
-1.46%
 
FPC0.MU First Pacific Company Limited
3.1400
0.00%
 
XO.BK Exotic Food Public Company Limited
16.70
-0.60%