China Mengniu Dairy Company Limited (2319.HK) HKSE
16.12
+0(+0.00%)
Currency In HKD
- General
- Statistics
- Historical Data
- Profile
- Financials
16.12
+0(+0.00%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| January 05, 2026 | 14.96 | 15.29 | 0 | 15.45 | 14.92 | 28.95M |
| January 02, 2026 | 14.91 | 14.93 | 0 | 15 | 14.84 | 9.29M |
| December 31, 2025 | 14.97 | 14.91 | 0 | 15.17 | 14.84 | 6.76M |
| December 30, 2025 | 14.91 | 14.97 | 0 | 15.19 | 14.84 | 24.3M |
| December 29, 2025 | 15.21 | 14.83 | 0 | 15.46 | 14.82 | 27.48M |
| December 24, 2025 | 15.4 | 15.16 | 0 | 15.4 | 15.06 | 12.45M |
| December 23, 2025 | 15.36 | 15.36 | 0 | 15.83 | 15.29 | 26.45M |
| December 22, 2025 | 15.38 | 15.33 | 0 | 15.38 | 15.05 | 19.03M |
| December 19, 2025 | 15.24 | 15.34 | 0 | 15.36 | 15.16 | 24.11M |
| December 18, 2025 | 15.18 | 15.24 | 0 | 15.24 | 14.99 | 18.36M |
| December 17, 2025 | 14.91 | 15.11 | 0 | 15.18 | 14.83 | 21.22M |
| December 16, 2025 | 14.96 | 14.87 | 0 | 15.1 | 14.77 | 20.57M |
| December 15, 2025 | 14.5 | 14.88 | 0 | 14.91 | 14.38 | 20.49M |
| December 12, 2025 | 14.3 | 14.63 | 0 | 14.75 | 14.28 | 27.43M |