China Mengniu Dairy Company Limited (2319.HK) HKSE

17.55

+0.1(+0.57%)

Updated at April 02 04:08PM

Currency In HKD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	17.45	17.55	17.55	17.57	17.31	12.03M
April 01, 2026	17.42	17.45	17.45	17.64	17.3	24.48M
March 31, 2026	17.49	17.2	17.2	17.65	17.06	31.06M
March 30, 2026	17.29	17.34	17.34	17.41	16.77	40.41M
March 27, 2026	16.32	17.18	17.18	17.3	16.32	43.54M
March 26, 2026	16.24	16.32	16.32	16.88	16.24	31.79M
March 25, 2026	15.91	15.9	15.9	16.06	15.7	18.9M
March 24, 2026	15.6	15.79	15.79	15.8	15.37	13.31M
March 23, 2026	15.9	15.51	15.51	16.07	15.26	30.46M
March 20, 2026	16.2	16.21	16.21	16.36	16.08	15.34M
March 19, 2026	16.45	16.3	16.3	16.49	16.2	20.17M
March 18, 2026	16.7	16.61	16.61	16.93	16.49	9.83M
March 17, 2026	16.73	16.63	16.63	16.93	16.57	15.44M
March 16, 2026	16.12	16.73	16.73	16.95	16.12	30.01M
March 13, 2026	16.16	16.12	16.12	16.41	16.09	21.71M
March 12, 2026	16.04	16.12	16.12	16.54	15.99	41.3M
March 11, 2026	16.27	16.03	16.03	16.59	15.86	27.3M
March 10, 2026	16.73	16.28	16.28	16.74	16.21	7.51M
March 09, 2026	15.9	16.5	16.5	16.55	15.71	60.36M
March 06, 2026	15.25	16.16	16.16	16.16	15.18	55.23M
March 05, 2026	15.03	15.11	15.11	15.27	15	24.18M
March 04, 2026	15.12	14.92	14.92	15.29	14.88	15.17M
March 03, 2026	15.68	15.26	15.26	15.73	15.22	18.63M
March 02, 2026	15.9	15.54	15.54	16.03	15.41	33.77M
February 27, 2026	15.72	16.18	16.18	16.18	15.72	35.14M
February 26, 2026	16.4	15.72	15.72	16.54	15.71	36.37M
February 25, 2026	16.39	16.4	16.4	16.77	16.28	24.72M
February 24, 2026	16.32	16.15	16.15	16.56	15.91	35.36M
February 23, 2026	16.66	16.35	16.35	16.77	16.15	31.76M
February 20, 2026	17	16.67	0	17.11	16.65	18.09M
February 16, 2026	16.8	16.95	0	17.02	16.7	5.37M
February 13, 2026	16.88	16.87	0	17.01	16.81	12.35M
February 12, 2026	17.26	17.01	0	17.26	16.83	24.95M
February 11, 2026	17.5	17.28	0	17.52	17.16	20.56M
February 10, 2026	17.46	17.28	0	17.55	17.14	26.65M
February 09, 2026	17.88	17.47	0	17.88	17.45	36.76M
February 06, 2026	17.25	17.67	0	17.76	17.16	78.37M
February 05, 2026	16.7	17.15	0	17.2	16.6	43.61M
February 04, 2026	16.81	16.7	0	16.88	16.6	25.69M
February 03, 2026	16.47	16.81	0	16.89	16.43	36.49M
February 02, 2026	16.3	16.5	0	16.8	16.19	39.2M
January 30, 2026	16.7	16.3	0	16.8	16.24	32.12M
January 29, 2026	16.29	16.76	0	16.8	16.1	49.36M
January 28, 2026	15.7	16.29	0	16.29	15.6	35.14M
January 27, 2026	15.46	15.7	0	15.81	15.43	13.07M
January 26, 2026	15.8	15.46	0	15.88	15.37	19.79M
January 23, 2026	15.8	15.82	0	15.85	15.66	11.17M
January 22, 2026	15.88	15.79	0	15.88	15.62	12.71M
January 21, 2026	15.85	15.9	0	15.91	15.58	18.25M
January 20, 2026	15.89	15.83	0	16.15	15.75	22.61M
January 19, 2026	15.46	15.89	0	16.05	15.34	38.32M
January 16, 2026	15.48	15.46	0	15.71	15.31	16.73M
January 15, 2026	15.12	15.36	0	15.48	15.02	21.25M
January 14, 2026	15.21	15.12	0	15.24	14.95	21.79M
January 13, 2026	15.03	15.11	0	15.33	15.01	21.62M
January 12, 2026	14.95	15.03	0	15.03	14.73	24M
January 09, 2026	15.38	14.97	0	15.4	14.92	24.58M
January 08, 2026	15.46	15.34	0	15.54	15.12	21.57M
January 07, 2026	15.28	15.46	0	15.57	15.23	24.54M
January 06, 2026	15.36	15.32	0	15.42	15.2	16.66M