Skip to main content
China Mengniu Dairy Company Limited (HKG:2319)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
16.70
+0.19 (1.15%)
Apr 29, 2026, 4:08 PM HKT

HKG:2319 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202616.5116.7816.4316.7016.701.15%16,010,100
Apr 28, 202616.7616.7616.2416.5116.51-1.67%18,949,030
Apr 27, 202616.7016.8516.4716.7916.790.54%19,004,092
Apr 24, 202616.2716.7416.2316.7016.702.58%14,742,682
Apr 23, 202616.4416.5416.2216.2816.28-0.97%27,011,271
Apr 22, 202616.5316.5516.3516.4416.44-0.54%17,359,848
Apr 21, 202616.4916.7516.3116.5316.530.24%18,026,247
Apr 20, 202616.5216.6716.3616.4916.49-0.24%22,409,770
Apr 17, 202616.6616.7016.4216.5316.53-1.08%18,677,107
Apr 16, 202617.4117.4116.6416.7116.71-1.99%26,961,469
Apr 15, 202617.1817.2016.7617.0517.050.41%24,678,834
Apr 14, 202617.1917.2916.7916.9816.98-0.64%15,377,616
Apr 13, 202616.9617.2216.8217.0917.090.77%14,160,960
Apr 10, 202617.4517.4716.8316.9616.96-1.85%23,027,310
Apr 9, 202617.3517.4817.0017.2817.28-0.40%19,760,070
Apr 8, 202618.0718.0717.2417.3517.35-1.14%17,914,710
Apr 2, 202617.4517.5717.3117.5517.550.57%12,024,940
Apr 1, 202617.4217.6417.3017.4517.451.45%26,180,709
Mar 31, 202617.4917.6517.0617.2017.20-0.81%34,574,450
Mar 30, 202617.2917.4116.7717.3417.340.93%42,329,010
Mar 27, 202616.3217.3016.3217.1817.185.27%43,530,640
Mar 26, 202616.2416.8816.2416.3216.322.64%31,787,420
Mar 25, 202615.9116.0615.7015.9015.900.70%18,835,260
Mar 24, 202615.6015.8015.3715.7915.791.81%13,304,100
Mar 23, 202615.9016.0715.2615.5115.51-4.32%30,449,110
Mar 20, 202616.2016.3616.0816.2116.21-0.55%15,343,690
Mar 19, 202616.4516.4916.2016.3016.30-1.87%20,170,160
Mar 18, 202616.7016.9316.4916.6116.61-0.12%9,830,223
Mar 17, 202616.7316.9316.5716.6316.63-0.60%15,441,100
Mar 16, 202616.1216.9516.1216.7316.733.78%30,968,820
Mar 13, 202616.1616.4116.0916.1216.12-21,707,220
Mar 12, 202616.0416.5415.9916.1216.120.56%41,301,290
Mar 11, 202616.2716.5915.8616.0316.03-0.99%28,119,360
Mar 10, 202616.7316.7416.1416.1916.19-1.88%25,823,330
Mar 9, 202615.9016.5515.7116.5016.502.10%62,177,407
Mar 6, 202615.2516.1615.1816.1616.166.95%55,228,790
Mar 5, 202615.0315.2715.0015.1115.110.53%24,166,782
Mar 4, 202615.1215.2914.8315.0315.03-1.51%30,086,060
Mar 3, 202615.6815.7315.2215.2615.26-1.80%18,624,140
Mar 2, 202615.9016.0315.4115.5415.54-3.96%33,764,340
Feb 27, 202615.7216.1815.7216.1816.182.93%35,108,610
Feb 26, 202616.4016.5415.7115.7215.72-4.15%36,367,390
Feb 25, 202616.3916.7716.2816.4016.401.55%24,713,280
Feb 24, 202616.3216.5615.9116.1516.15-1.22%35,356,071
Feb 23, 202616.6616.7716.1516.3516.35-1.92%31,757,560
Feb 20, 202617.0017.1116.6516.6716.67-1.65%18,072,089
Feb 16, 202616.8017.0216.7016.9516.950.47%5,370,922
Feb 13, 202616.8817.0116.8116.8716.87-0.82%12,346,300
Feb 12, 202617.2617.2616.8317.0117.01-1.56%24,943,570
Feb 11, 202617.5017.5217.1617.2817.28-20,552,140
Feb 10, 202617.4617.5517.1417.2817.28-1.09%26,628,560
Feb 9, 202617.8817.8817.4517.4717.47-1.13%36,756,080
Feb 6, 202617.2517.7617.1617.6717.673.03%78,370,560
Feb 5, 202616.7017.2016.6017.1517.152.69%43,611,410
Feb 4, 202616.8116.8816.6016.7016.70-0.65%25,689,400
Feb 3, 202616.4716.8916.4316.8116.811.88%36,494,250
Feb 2, 202616.3016.8016.1916.5016.501.23%39,197,020
Jan 30, 202616.7016.8016.2416.3016.30-2.74%32,118,915
Jan 29, 202616.2916.8016.1016.7616.762.89%49,364,737
Jan 28, 202615.7016.2915.6016.2916.293.76%35,140,620
Jan 27, 202615.4615.8115.4315.7015.701.55%13,071,910
Jan 26, 202615.8015.8815.3715.4615.46-2.28%19,786,580
Jan 23, 202615.8015.8515.6615.8215.820.19%11,169,050
Jan 22, 202615.8815.8815.6215.7915.79-0.69%12,711,940
Jan 21, 202615.8515.9115.5815.9015.900.44%18,253,140
Jan 20, 202615.8916.1515.7515.8315.83-0.38%22,609,510
Jan 19, 202615.4616.0515.3415.8915.892.78%38,315,950
Jan 16, 202615.4815.7115.3115.4615.460.65%16,696,000
Jan 15, 202615.1215.4815.0215.3615.361.59%21,246,830
Jan 14, 202615.2115.2414.9515.1215.120.07%21,789,078
Jan 13, 202615.0315.3315.0115.1115.110.53%21,616,341
Jan 12, 202614.9515.0314.7315.0315.030.40%24,001,355
Jan 9, 202615.3815.4014.9214.9714.97-2.41%24,583,210
Jan 8, 202615.4615.5415.1215.3415.34-0.78%21,567,098
Jan 7, 202615.2815.5715.2315.4615.460.91%24,542,670
Jan 6, 202615.3615.4215.2015.3215.320.20%16,659,710
Jan 5, 202614.9615.4514.9215.2915.292.41%28,953,461
Jan 2, 202614.9115.0014.8414.9314.930.13%9,290,081
Dec 31, 202514.9715.1714.8414.9114.91-0.40%6,758,343
Dec 30, 202514.9115.1914.8414.9714.970.94%24,300,850
Dec 29, 202515.2115.4614.8214.8314.83-2.18%27,455,550
Dec 24, 202515.4015.4015.0615.1615.16-1.30%12,448,751
Dec 23, 202515.3615.8315.2915.3615.360.20%26,450,560
Dec 22, 202515.3815.3815.0515.3315.33-0.07%19,026,640
Dec 19, 202515.2415.3615.1615.3415.340.66%24,093,340
Dec 18, 202515.1815.2414.9915.2415.240.86%18,358,830
Dec 17, 202514.9115.1814.8315.1115.111.61%21,215,840
Dec 16, 202514.9615.1014.7714.8714.87-0.07%20,565,070
Dec 15, 202514.5014.9114.3814.8814.881.71%20,493,060
Dec 12, 202514.3014.7514.2814.6314.632.74%27,429,380
Dec 11, 202514.4014.4714.1314.2414.24-0.90%15,260,643
Dec 10, 202514.2814.3914.1914.3714.370.70%19,184,560
Dec 9, 202514.5114.5614.2614.2714.27-1.86%19,519,870
Dec 8, 202514.6614.7514.5114.5414.54-0.82%14,639,900
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