China Mengniu Dairy Company Limited - 2319.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 20, 2025	14.33	14.51	14.51	14.52	14.25	14.92M
October 17, 2025	14.47	14.09	14.09	14.49	14.06	22.26M
October 16, 2025	14.45	14.43	14.43	14.66	14.38	24.08M
October 15, 2025	14.6	14.55	14.55	14.6	14.39	19.19M
October 14, 2025	14.53	14.38	14.38	14.66	14.33	29.26M
October 13, 2025	14.32	14.73	14.73	14.74	14.29	33.56M
October 10, 2025	14.53	14.68	14.68	15.04	14.45	24.25M
October 09, 2025	14.36	14.6	14.6	14.75	14.31	28.98M
October 08, 2025	14.3	14.24	14.24	14.44	14.1	16.03M
October 03, 2025	14.73	14.81	14.81	14.85	14.67	13.04M
October 02, 2025	15.12	14.85	14.85	15.13	14.8	10.48M
September 30, 2025	14.77	15	15	15.03	14.77	25.33M
September 29, 2025	14.9	14.85	14.85	14.92	14.68	18.78M
September 26, 2025	14.29	14.71	14.71	14.88	14.22	35.43M
September 25, 2025	14.55	14.3	14.3	14.58	14.23	37.94M
September 24, 2025	14.64	14.55	14.55	14.72	14.48	27.82M
September 23, 2025	15.04	14.63	14.63	15.04	14.63	27.41M
September 22, 2025	15.17	15.04	15.04	15.17	14.91	22.05M
September 19, 2025	15.09	15.24	15.24	15.34	14.99	27.86M
September 18, 2025	15.45	15.09	15.09	15.52	15.03	33.17M
September 17, 2025	15.25	15.42	15.42	15.45	15.23	20.22M
September 16, 2025	15.37	15.25	15.25	15.43	15.13	17.73M
September 15, 2025	15.18	15.34	15.34	15.5	15.18	25.69M
September 12, 2025	15.38	15.23	15.23	15.4	15.15	38.58M
September 11, 2025	14.9	15.27	15.27	15.33	14.72	58.78M
September 10, 2025	15.05	14.98	14.98	15.11	14.96	29.2M
September 09, 2025	15.11	15.04	15.04	15.22	14.91	27.5M
September 08, 2025	14.94	14.99	14.99	15.13	14.94	32.52M
September 05, 2025	15.01	15.02	15.02	15.17	14.85	27.74M
September 04, 2025	14.96	14.99	14.99	15.06	14.83	29.18M
September 03, 2025	15	14.88	14.88	15.07	14.85	24.86M
September 02, 2025	15.13	14.95	14.95	15.17	14.87	31.21M
September 01, 2025	15.2	15.13	15.13	15.39	15.12	32.76M
August 29, 2025	15.55	15.2	15.2	15.74	15.2	69M
August 28, 2025	16.4	15.84	15.84	16.86	15.79	43.22M
August 27, 2025	16.83	16.2	16.2	16.83	16.19	35.93M
August 26, 2025	16.53	16.85	16.85	17.08	16.39	29.33M
August 25, 2025	16.38	16.53	16.53	16.66	16.38	21.22M
August 22, 2025	16.5	16.33	16.33	16.7	16.21	23.59M
August 21, 2025	16.56	16.48	16.48	16.92	16.42	20.88M
August 20, 2025	16.3	16.67	16.67	16.71	16.18	24.31M
August 19, 2025	16.35	16.35	16.35	16.48	16.25	15.86M
August 18, 2025	16.39	16.28	16.28	16.57	16.28	20.59M
August 15, 2025	16.45	16.45	16.45	16.54	16.11	17.59M
August 14, 2025	16.75	16.59	16.59	17.04	16.46	21.09M
August 13, 2025	16.58	16.7	16.7	16.8	16.48	20.5M
August 12, 2025	16.3	16.45	16.45	16.53	16.21	10.05M
August 11, 2025	16.35	16.3	16.3	16.45	16.23	12.3M
August 08, 2025	16.5	16.35	16.35	16.58	16.3	9.65M
August 07, 2025	16.51	16.61	16.61	16.68	16.32	12.41M
August 06, 2025	16.54	16.48	16.48	16.59	16.3	11.23M
August 05, 2025	16.43	16.54	16.54	16.68	16.43	14.17M
August 04, 2025	16.06	16.44	16.44	16.57	15.99	13.83M
August 01, 2025	16.46	16.16	16.16	16.58	16.14	16.18M
July 31, 2025	17.04	16.38	16.38	17.12	16.38	19.06M
July 30, 2025	16.86	17.12	17.12	17.22	16.58	16.25M
July 29, 2025	17.08	16.9	16.9	17.32	16.6	28.91M
July 28, 2025	17.04	16.9	16.9	17.22	16.88	22.97M
July 25, 2025	17.28	17.04	17.04	17.54	17	18.77M
July 24, 2025	17.7	17.26	17.26	17.7	17.18	34.48M

China Mengniu Dairy Company Limited (2319.HK) HKSE