Skip to main content
logo
China Mengniu Dairy Company Limited (HKG:2319)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
14.87
-0.27 (-1.78%)
Nov 14, 2025, 4:08 PM HKT

HKG:2319 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 14, 202515.0015.1314.8514.8714.87-1.78%15,781,310
Nov 13, 202515.0515.2514.9815.1415.140.80%18,832,548
Nov 12, 202515.1015.2915.0115.0215.020.40%31,425,863
Nov 11, 202515.1015.1614.8914.9614.96-0.27%23,585,079
Nov 10, 202514.4615.2014.4215.0015.004.17%51,082,793
Nov 7, 202514.3614.4614.3114.4014.400.35%14,979,879
Nov 6, 202514.2114.4214.1514.3514.351.49%16,156,092
Nov 5, 202514.0214.1713.8814.1414.140.43%17,272,240
Nov 4, 202514.1814.2114.0314.0814.08-0.91%18,269,195
Nov 3, 202514.1814.3214.0714.2114.210.50%13,982,126
Oct 31, 202514.3014.3114.0814.1414.14-0.56%18,437,850
Oct 30, 202514.4514.4614.2014.2214.22-0.91%20,537,801
Oct 28, 202514.4814.4814.2814.3514.35-0.07%12,216,050
Oct 27, 202514.4114.4814.3414.3614.36-12,945,482
Oct 26, 202514.4114.4814.3414.3614.360.14%12,945,482
Oct 24, 202514.4814.5214.2914.3414.34-0.42%10,785,721
Oct 23, 202514.3614.4814.2414.4014.400.42%10,777,721
Oct 22, 202514.4714.5514.3114.3414.34-0.90%12,255,018
Oct 21, 202514.5514.6114.4614.4714.47-0.28%15,437,343
Oct 20, 202514.3314.5214.2514.5114.512.98%14,917,461
Oct 17, 202514.4714.4914.0614.0914.09-2.36%23,940,175
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