Skip to main content
logo
China Mengniu Dairy Company Limited (HKG:2319)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
15.32
-0.22 (-1.42%)
Mar 3, 2026, 1:54 PM HKT

HKG:2319 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 3, 202615.9016.0315.4115.58-0.26%33,768,346
Mar 2, 202615.9016.0315.4115.5415.54-3.96%33,764,340
Feb 27, 202615.7216.1815.7216.1816.182.93%35,108,610
Feb 26, 202616.4016.5415.7115.7215.72-4.15%36,367,390
Feb 25, 202616.3916.7716.2816.4016.401.55%24,713,280
Feb 24, 202616.3216.5615.9116.1516.15-1.22%35,356,071
Feb 23, 202616.6616.7716.1516.3516.35-1.92%31,757,560
Feb 20, 202617.0017.1116.6516.6716.67-1.65%18,072,089
Feb 16, 202616.8017.0216.7016.9516.950.47%5,370,922
Feb 13, 202616.8817.0116.8116.8716.87-0.82%12,346,300
Feb 12, 202617.2617.2616.8317.0117.01-1.56%24,943,570
Feb 11, 202617.5017.5217.1617.2817.28-20,552,140
Feb 10, 202617.4617.5517.1417.2817.28-1.09%26,628,560
Feb 9, 202617.8817.8817.4517.4717.47-1.13%36,756,080
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