Skip to main content
China Mengniu Dairy Company Limited (HKG:2319)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
14.66
-0.11 (-0.74%)
At close: Dec 5, 2025

HKG:2319 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202514.8514.8514.4814.6614.66-0.74%17,851,930
Dec 4, 202514.7814.9714.6814.7714.77-8,579,532
Dec 3, 202515.0115.0114.7614.7714.77-1.86%12,887,480
Dec 2, 202515.2515.2714.9715.0515.05-1.18%12,950,540
Dec 1, 202515.0215.2515.0215.2315.231.47%13,482,210
Nov 28, 202515.0015.1014.9315.0115.010.20%11,104,630
Nov 27, 202514.7215.1014.6914.9814.981.84%18,866,066
Nov 26, 202514.6714.8514.5714.7114.711.17%14,801,360
Nov 25, 202514.6014.7114.5114.5414.54-0.21%10,880,200
Nov 24, 202514.5914.7514.3714.5714.570.48%23,651,760
Nov 21, 202514.5514.7414.4414.5014.50-1.36%16,991,590
Nov 20, 202514.7514.8914.5614.7014.70-0.27%15,511,870
Nov 19, 202514.8414.9914.7014.7414.74-0.67%17,624,600
Nov 18, 202514.9215.1814.8114.8414.84-0.54%25,603,840
Nov 17, 202514.8514.9414.8014.9214.920.34%12,689,240
Nov 14, 202515.0015.1314.8514.8714.87-1.78%15,771,310
Nov 13, 202515.0515.2514.9815.1415.140.80%18,832,540
Nov 12, 202515.1015.2915.0115.0215.020.40%31,425,860
Nov 11, 202515.1015.1614.8914.9614.96-0.27%23,584,070
Nov 10, 202514.4615.2014.4215.0015.004.17%51,082,790
Nov 7, 202514.3614.4614.3114.4014.400.35%14,978,870
Nov 6, 202514.2114.4214.1514.3514.351.49%16,156,090
Nov 5, 202514.0214.1713.8814.1414.140.43%17,262,240
Nov 4, 202514.1814.2114.0314.0814.08-0.91%18,269,190
Nov 3, 202514.1814.3214.0714.2114.210.50%13,972,120
Oct 31, 202514.3014.3114.0814.1414.14-0.56%18,433,850
Oct 30, 202514.4514.4614.2014.2214.22-0.91%20,536,800
Oct 28, 202514.4814.4814.2814.3514.35-0.07%12,215,050
Oct 27, 202514.4114.4814.3414.3614.360.14%12,945,480
Oct 24, 202514.4814.5214.2914.3414.34-0.42%10,777,720
Oct 23, 202514.3614.4814.2414.4014.400.42%9,641,278
Oct 22, 202514.4714.5514.3114.3414.34-0.90%12,254,010
Oct 21, 202514.5514.6114.4614.4714.47-0.28%15,437,340
Oct 20, 202514.3314.5214.2514.5114.512.98%14,917,460
Oct 17, 202514.4714.4914.0614.0914.09-2.36%23,940,170
Oct 16, 202514.4514.6614.3814.4314.43-0.82%23,962,310
Oct 15, 202514.6014.6014.3914.5514.551.18%20,759,000
Oct 14, 202514.5314.6614.3314.3814.38-2.38%29,260,520
Oct 13, 202514.3214.7414.2914.7314.730.34%33,561,860
Oct 10, 202514.5315.0414.4514.6814.680.55%24,248,070
Oct 9, 202514.3614.7514.3114.6014.602.53%28,979,230
Oct 8, 202514.3014.4414.1014.2414.24-1.11%16,031,770
Oct 6, 202514.5714.6614.3414.4014.40-2.77%23,206,040
Oct 3, 202514.7314.8514.6714.8114.81-0.27%13,017,650
Oct 2, 202515.1215.1314.8014.8514.85-1.00%10,466,160
Sep 30, 202514.7715.0314.7715.0015.001.01%25,326,780
Sep 29, 202514.9014.9214.6814.8514.850.95%18,777,060
Sep 26, 202514.2914.8814.2214.7114.712.87%35,418,160
Sep 25, 202514.5514.5814.2314.3014.30-1.72%37,935,090
Sep 24, 202514.6414.7214.4814.5514.55-0.55%27,816,320