Skip to main content
logo
China Mengniu Dairy Company Limited (HKG:2319)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
16.63
+0.15 (0.91%)
Aug 7, 2025, 4:08 PM HKT

E2open Parent Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 19, 202516.8016.8016.1616.1816.18-3.69%20,310,593
Jun 18, 202516.9617.2216.7216.8016.80-0.71%19,040,832
Jun 17, 202517.0017.1816.8216.9216.92-0.35%21,258,328
Jun 16, 202517.0017.0816.7616.9816.98-3.19%18,735,667
Jun 13, 202517.8017.9817.3817.5416.98-1.46%24,213,320
Jun 12, 202517.9217.9817.7417.8017.23-1.00%15,892,008
Jun 11, 202518.1018.2417.9617.9817.41-0.55%20,835,982
Jun 10, 202518.0618.2417.9418.0817.50-0.44%13,194,839
Jun 9, 202518.0018.2217.9218.1617.581.68%17,214,332
Jun 6, 202518.3018.3017.8417.8617.29-1.76%18,867,857
Jun 5, 202518.1618.2618.0418.1817.601.22%24,899,474
Jun 4, 202517.8018.1017.8017.9617.390.56%23,379,249
Jun 3, 202517.6617.8817.6217.8617.291.82%26,262,037
Jun 2, 202517.4417.6617.1417.5416.98-0.79%14,905,706
May 30, 202517.6217.8417.4417.6817.12-1.23%30,904,656
May 29, 202517.8817.9417.6017.9017.330.11%24,108,213