Skip to main content
logo
China Mengniu Dairy Company Limited (HKG:2319)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
15.20
-0.64 (-4.04%)
Aug 29, 2025, 4:08 PM HKT

HKG:2319 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 6, 202516.5416.5916.3016.4816.48-0.36%11,232,653
Aug 5, 202516.4316.6816.4316.5416.540.61%14,174,116
Aug 4, 202516.0616.5715.9916.4416.441.73%13,830,243
Aug 1, 202516.4616.5816.1416.1616.16-1.34%16,181,225
Jul 31, 202517.0417.1216.3816.3816.38-4.32%19,059,303
Jul 30, 202516.8617.2216.5817.1217.121.30%16,247,546
Jul 29, 202517.0817.3216.6016.9016.90-30,004,127
Jul 28, 202517.0417.2216.8816.9016.90-0.82%22,972,672
Jul 25, 202517.2817.5417.0017.0417.04-1.27%18,765,273
Jul 24, 202517.7017.7017.1817.2617.26-1.71%34,475,607
Jul 23, 202517.2817.6417.2417.5617.562.09%25,199,915
Jul 22, 202517.1017.2416.9617.2017.200.58%17,893,846
Jul 21, 202516.9617.1616.9617.1017.100.83%16,913,066
Jul 18, 202517.0617.1416.8416.9616.960.95%17,426,684
Jul 17, 202516.6016.9616.5616.8016.801.33%24,765,408
Jul 16, 202516.6416.9616.5816.5816.58-30,730,000
Jul 15, 202516.4016.7216.4016.5816.581.34%29,953,700
Jul 14, 202516.3616.5416.1416.3616.360.74%31,743,212
Jul 11, 202515.9416.5415.9416.2416.242.01%35,477,129
Jul 10, 202515.7615.9815.6815.9215.920.76%21,146,661
Jul 9, 202515.7216.0215.7215.8015.800.51%24,091,106
Jul 8, 202515.8815.9815.5815.7215.72-1.50%47,890,536
Jul 7, 202516.0616.1815.8815.9615.96-0.99%20,900,400
Jul 4, 202516.5016.6016.0416.1216.12-2.30%22,479,340
Jul 3, 202516.3216.5216.1616.5016.500.86%15,443,058
Jul 2, 202515.9816.4015.9416.3616.361.61%31,752,464
Jun 30, 202516.2616.4016.0616.1016.10-0.98%23,707,206
Jun 27, 202516.5816.6216.2216.2616.26-1.33%19,430,221
Jun 26, 202516.4616.5616.2416.4816.480.61%18,986,048
Jun 25, 202516.4216.6016.3216.3816.380.24%23,659,078
Jun 24, 202516.2216.3616.0816.3416.341.62%22,512,216
Jun 23, 202516.2016.2015.8016.0816.08-1.47%23,034,116
Jun 20, 202516.1816.4216.1616.3216.320.87%19,135,474