Skip to main content
China Mengniu Dairy Company Limited (HKG:2319)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
14.85
+0.14 (0.95%)
Sep 29, 2025, 4:08 PM HKT

HKG:2319 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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