Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

China Mengniu Dairy Co (2319) Historical Prices

HK:2319 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202618.4919.9318.2019.8619.86+9.42%57,090,2893.28
Oct 29, 202617.8118.1717.8118.1518.15+0.67%9,301,5120.53
Oct 28, 202618.0818.3717.8418.0318.03-0.72%17,593,5680.99
Oct 27, 202618.7318.7318.0418.1618.16-2.52%22,350,8931.25
Oct 26, 202618.6318.7518.4618.6318.63+0.00%7,767,2240.43
Oct 23, 202618.3418.7818.2518.6318.63+2.81%22,146,0001.22
Oct 22, 202618.2218.3817.9718.1218.12-2.05%28,976,9651.62
Oct 21, 202618.9919.0118.3818.5018.50-1.91%14,359,1670.80
Oct 20, 202618.8319.2018.7518.8618.86+0.32%16,446,0530.92
Oct 19, 202618.8018.9918.6918.8018.80+0.00%00.00
Oct 16, 202618.9018.9918.6918.8018.80-0.53%10,935,2140.60
Oct 15, 202618.7618.9818.6618.9018.90+0.43%19,631,0801.07
Oct 14, 202618.1718.8818.0618.8218.82+3.58%24,181,7711.32
Oct 13, 202618.0218.2517.9018.1718.17+0.44%13,382,4620.73
Oct 12, 202618.1918.3617.8818.0918.09-0.82%10,161,3660.54
Oct 09, 202617.5518.3217.5518.2418.24+3.93%15,607,5710.83
Oct 08, 202617.3017.5517.2917.5517.55+1.45%14,134,9450.74
Oct 07, 202617.2917.4917.2117.3017.30+0.46%7,457,1520.38
Oct 06, 202617.6217.6217.1417.2217.22-0.86%12,917,0700.65
Oct 05, 202617.4017.6216.8517.3717.37-1.19%9,173,0320.45
Oct 02, 202617.0817.6317.0817.5817.58-1.46%12,888,6000.62
Oct 01, 202617.8417.8917.5717.8417.84+0.00%00.00
Sep 30, 202617.7017.8917.5717.8417.84-0.22%17,952,2710.84
Sep 29, 202618.1818.1817.8017.8817.88-0.72%12,770,0810.59
Sep 28, 202617.5318.0817.5318.0118.01+2.74%8,862,1340.41
Sep 25, 202617.7217.7217.3417.5317.53-1.07%6,364,4880.29
Sep 24, 202617.8217.9017.6517.7217.72-1.12%7,857,7190.35
Sep 23, 202617.6818.0017.6817.9217.92+1.36%8,669,8240.38
Sep 22, 202618.0018.0017.5717.6817.68-1.67%12,046,7650.51
Sep 21, 202617.5218.0517.5217.9817.98+1.18%5,511,3190.23
Sep 18, 202618.0918.0917.6517.7717.77-1.77%14,462,0620.60
Sep 17, 202617.7518.1617.7518.0918.09+0.61%9,713,3360.40
Sep 16, 202618.3618.3617.7117.9817.98+0.06%8,550,6930.36
Sep 15, 202618.3718.3717.9617.9717.97-0.83%6,930,6770.29
Sep 14, 202618.1018.4218.0218.1218.12-1.31%8,818,4470.36
Sep 11, 202618.0918.4317.9118.3618.36+1.44%16,664,4080.68
Sep 10, 202618.0218.2718.0218.1018.10-0.55%11,462,1390.47
Sep 09, 202618.3318.4917.9418.2018.20-1.62%20,705,4240.85
Sep 08, 202618.1018.5618.0218.5018.50+1.48%18,932,4980.78
Sep 07, 202618.3618.3617.9218.2318.23-0.05%14,329,7710.58
Sep 04, 202617.8018.4817.7718.2418.24+2.76%19,953,5620.81
Sep 03, 202618.0618.0617.5917.7517.75-0.89%19,136,6640.76
Sep 02, 202618.1518.1917.7417.9117.91-0.56%26,462,1561.04
Sep 01, 202617.9618.1917.8318.0118.01-0.50%27,335,1451.08
Aug 31, 202618.2018.2417.8018.1018.10-1.52%39,399,8091.59
Aug 28, 202618.9818.9818.0818.3818.38-2.18%43,703,5941.80
Aug 27, 202619.2519.3017.5118.7918.79+0.48%68,086,5472.90
Aug 26, 202618.8519.0618.4518.7018.70-0.05%26,130,2191.11
Aug 25, 202618.9419.0218.4318.7118.71-0.11%14,695,9040.62
Aug 24, 202618.8018.8818.4618.7318.73-0.48%16,726,1560.71