Skip to main content
logo
China Mengniu Dairy Company Limited (HKG:2319)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
14.51
+0.01 (0.07%)
Oct 21, 2025, 11:45 AM HKT

HKG:2319 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 17, 202514.4714.4914.0614.0914.09-2.36%22,255,175
Oct 16, 202514.4514.6614.3814.4314.43-0.82%24,079,312
Oct 15, 202514.6014.6014.3914.5514.551.18%20,759,007
Oct 14, 202514.5314.6614.3314.3814.38-2.38%29,262,523
Oct 13, 202514.3214.7414.2914.7314.730.34%33,561,860
Oct 10, 202514.5315.0414.4514.6814.680.55%24,248,071
Oct 9, 202514.3614.7514.3114.6014.602.53%28,983,234
Oct 8, 202514.3014.4414.1014.2414.24-1.11%16,033,778
Oct 6, 202514.5714.6614.3414.4014.40-2.77%23,206,042
Oct 3, 202514.7314.8514.6714.8114.81-0.27%13,037,652
Oct 2, 202515.1215.1314.8014.8514.85-1.00%10,475,163
Sep 30, 202514.7715.0314.7715.0015.001.01%25,326,781
Sep 29, 202514.9014.9214.6814.8514.850.95%18,779,061
Sep 26, 202514.2914.8814.2214.7114.712.87%35,425,163
Sep 25, 202514.5514.5814.2314.3014.30-1.72%37,943,093
Sep 24, 202514.6414.7214.4814.5514.55-0.55%27,816,320
Sep 23, 202515.0415.0414.6314.6314.63-2.73%27,405,053
Sep 22, 202515.1715.1714.9115.0415.04-1.31%22,054,144
Sep 19, 202515.0915.3414.9915.2415.240.99%27,862,966
Sep 18, 202515.4515.5215.0315.0915.09-2.14%33,172,742
Sep 17, 202515.2515.4515.2315.4215.421.11%20,222,888
Sep 16, 202515.3715.4315.1315.2515.25-0.59%17,725,966
Sep 15, 202515.1815.5015.1815.3415.341.05%25,688,491
Sep 12, 202515.3815.4015.1515.1815.18-0.59%40,855,484
Sep 11, 202514.9015.3314.7215.2715.271.94%58,781,483
Sep 10, 202515.0515.1114.9614.9814.98-0.40%30,381,989
Sep 9, 202515.1115.2214.9115.0415.040.33%27,499,220
Sep 8, 202514.9415.1314.9414.9914.99-0.20%32,515,544
Sep 5, 202515.0115.1714.8515.0215.020.20%27,743,329
Sep 4, 202514.9615.0614.8314.9914.990.74%29,182,829
Sep 3, 202515.0015.0714.8514.8814.88-0.47%24,855,364
Sep 2, 202515.1315.1714.8714.9514.95-1.19%31,208,369
Sep 1, 202515.2015.3915.1215.1315.13-0.46%32,755,568
Aug 29, 202515.5515.7415.2015.2015.20-4.04%68,995,892
Aug 28, 202516.4016.8615.7915.8415.84-2.22%43,216,649
Aug 27, 202516.8316.8316.1916.2016.20-3.86%35,932,079
Aug 26, 202516.5317.0816.3916.8516.851.94%29,331,429
Aug 25, 202516.3816.6616.3816.5316.531.22%21,224,201
Aug 22, 202516.5016.7016.2116.3316.33-0.91%24,427,810
Aug 21, 202516.5616.9216.4216.4816.48-1.14%20,879,371
Aug 20, 202516.3016.7116.1816.6716.671.96%24,312,791
Aug 19, 202516.3516.4816.2516.3516.350.43%15,863,122
Aug 18, 202516.3916.5716.2816.2816.28-1.03%20,586,013
Aug 15, 202516.4516.5416.1116.4516.45-0.84%17,585,925
Aug 14, 202516.7517.0416.4616.5916.59-0.66%21,086,098
Aug 13, 202516.5816.8016.4816.7016.701.64%20,500,236
Aug 12, 202516.3016.5316.2116.4316.430.80%11,117,062
Aug 11, 202516.3516.4516.2316.3016.30-0.31%12,303,989
Aug 8, 202516.5016.5816.3016.3516.35-1.68%10,099,091
Aug 7, 202516.5116.6816.3216.6316.630.91%13,550,604