Skip to main content
logo
China Mengniu Dairy Company Limited (HKG:2319)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
17.47
-0.20 (-1.13%)
Feb 9, 2026, 4:08 PM HKT

HKG:2319 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 6, 202617.2517.7617.1617.6717.673.03%78,370,560
Feb 5, 202616.7017.2016.6017.1517.152.69%43,611,410
Feb 4, 202616.8116.8816.6016.7016.70-0.65%25,689,400
Feb 3, 202616.4716.8916.4316.8116.811.88%36,494,250
Feb 2, 202616.3016.8016.1916.5016.501.23%39,197,020
Jan 30, 202616.7016.8016.2416.3016.30-2.74%32,118,915
Jan 29, 202616.2916.8016.1016.7616.762.89%49,364,737
Jan 28, 202615.7016.2915.6016.2916.293.76%35,140,620
Jan 27, 202615.4615.8115.4315.7015.701.55%13,071,910
Jan 26, 202615.8015.8815.3715.4615.46-2.28%19,786,580
Jan 23, 202615.8015.8515.6615.8215.820.19%11,169,050
Jan 22, 202615.8815.8815.6215.7915.79-0.69%12,711,940
Jan 21, 202615.8515.9115.5815.9015.900.44%18,253,140
Jan 20, 202615.8916.1515.7515.8315.83-0.38%22,609,510
Jan 19, 202615.4616.0515.3415.8915.892.78%38,315,950
Jan 16, 202615.4815.7115.3115.4615.460.65%16,696,000
Jan 15, 202615.1215.4815.0215.3615.361.59%21,246,830
Jan 14, 202615.2115.2414.9515.1215.120.07%21,789,078
Jan 13, 202615.0315.3315.0115.1115.110.53%21,616,341
Jan 12, 202614.9515.0314.7315.0315.030.40%24,001,355
Jan 9, 202615.3815.4014.9214.9714.97-2.41%24,583,210
Jan 8, 202615.4615.5415.1215.3415.34-0.78%21,567,098
Jan 7, 202615.2815.5715.2315.4615.460.91%24,542,670
Jan 6, 202615.3615.4215.2015.3215.320.20%16,659,710
Jan 5, 202614.9615.4514.9215.2915.292.41%28,953,461
Jan 2, 202614.9115.0014.8414.9314.930.13%9,290,081
Dec 31, 202514.9715.1714.8414.9114.91-0.40%6,758,343
Dec 30, 202514.9115.1914.8414.9714.970.94%24,300,850
Dec 29, 202515.2115.4614.8214.8314.83-2.18%27,455,550
Dec 24, 202515.4015.4015.0615.1615.16-1.30%12,448,751
Dec 23, 202515.3615.8315.2915.3615.360.20%26,450,560
Dec 22, 202515.3815.3815.0515.3315.33-0.07%19,026,640
Dec 19, 202515.2415.3615.1615.3415.340.66%24,093,340
Dec 18, 202515.1815.2414.9915.2415.240.86%18,358,830
Dec 17, 202514.9115.1814.8315.1115.111.61%21,215,840
Dec 16, 202514.9615.1014.7714.8714.87-0.07%20,565,070
Dec 15, 202514.5014.9114.3814.8814.881.71%20,493,060
Dec 12, 202514.3014.7514.2814.6314.632.74%27,429,380
Dec 11, 202514.4014.4714.1314.2414.24-0.90%15,260,643
Dec 10, 202514.2814.3914.1914.3714.370.70%19,184,560
Dec 9, 202514.5114.5614.2614.2714.27-1.86%19,519,870
Dec 8, 202514.6614.7514.5114.5414.54-0.82%14,639,900
Dec 5, 202514.8514.8514.4814.6614.66-0.74%17,851,930
Dec 4, 202514.7814.9714.6814.7714.77-8,579,532
Dec 3, 202515.0115.0114.7614.7714.77-1.86%12,887,480
Dec 2, 202515.2515.2714.9715.0515.05-1.18%12,950,540
Dec 1, 202515.0215.2515.0215.2315.231.47%13,482,210
Nov 28, 202515.0015.1014.9315.0115.010.20%11,104,630
Nov 27, 202514.7215.1014.6914.9814.981.84%18,866,066
Nov 26, 202514.6714.8514.5714.7114.711.17%14,801,360