China Mengniu Dairy Company Limited 2319
HKEX · Hong Kong SAR China · Consumer Non-Durables
HKD 17.84-0.04 (-0.22%)
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | HKD 17.84 | -0.22% | HKD 17.70 | HKD 17.89 | HKD 17.57 | 17.95M |
| 2026-09-29 | HKD 17.88 | -0.72% | HKD 18.18 | HKD 18.18 | HKD 17.80 | 12.77M |
| 2026-09-28 | HKD 18.01 | +2.74% | HKD 17.53 | HKD 18.08 | HKD 17.53 | 8.86M |
| 2026-09-25 | HKD 17.53 | -1.07% | HKD 17.72 | HKD 17.72 | HKD 17.34 | 6.36M |
| 2026-09-24 | HKD 17.72 | -1.12% | HKD 17.82 | HKD 17.90 | HKD 17.65 | 7.86M |
| 2026-09-23 | HKD 17.92 | +1.36% | HKD 17.68 | HKD 18.00 | HKD 17.68 | 8.67M |
| 2026-09-22 | HKD 17.68 | -1.67% | HKD 18.00 | HKD 18.00 | HKD 17.57 | 12.05M |
| 2026-09-21 | HKD 17.98 | +1.18% | HKD 17.52 | HKD 18.05 | HKD 17.52 | 5.51M |
| 2026-09-18 | HKD 17.77 | -1.77% | HKD 18.09 | HKD 18.09 | HKD 17.65 | 14.46M |
| 2026-09-17 | HKD 18.09 | +0.61% | HKD 17.75 | HKD 18.16 | HKD 17.75 | 9.71M |
| 2026-09-16 | HKD 17.98 | +0.06% | HKD 18.36 | HKD 18.36 | HKD 17.71 | 8.55M |
| 2026-09-15 | HKD 17.97 | -0.83% | HKD 18.37 | HKD 18.37 | HKD 17.96 | 6.93M |
| 2026-09-14 | HKD 18.12 | -1.31% | HKD 18.10 | HKD 18.42 | HKD 18.02 | 8.82M |
| 2026-09-11 | HKD 18.36 | +1.44% | HKD 18.09 | HKD 18.43 | HKD 17.91 | 16.66M |
| 2026-09-10 | HKD 18.10 | -0.55% | HKD 18.02 | HKD 18.27 | HKD 18.02 | 11.46M |
| 2026-09-09 | HKD 18.20 | -1.62% | HKD 18.33 | HKD 18.49 | HKD 17.94 | 20.71M |
| 2026-09-08 | HKD 18.50 | +1.48% | HKD 18.10 | HKD 18.56 | HKD 18.02 | 18.93M |
| 2026-09-07 | HKD 18.23 | -0.05% | HKD 18.36 | HKD 18.36 | HKD 17.92 | 14.33M |
| 2026-09-04 | HKD 18.24 | +2.76% | HKD 17.80 | HKD 18.48 | HKD 17.77 | 19.95M |
| 2026-09-03 | HKD 17.75 | -0.89% | HKD 18.06 | HKD 18.06 | HKD 17.59 | 19.14M |
| 2026-09-02 | HKD 17.91 | -0.56% | HKD 18.15 | HKD 18.19 | HKD 17.74 | 26.46M |
| 2026-09-01 | HKD 18.01 | -0.50% | HKD 17.96 | HKD 18.19 | HKD 17.83 | 27.34M |
| 2026-08-31 | HKD 18.10 | -1.52% | HKD 18.20 | HKD 18.24 | HKD 17.80 | 39.40M |
| 2026-08-28 | HKD 18.38 | -2.18% | HKD 18.98 | HKD 18.98 | HKD 18.08 | 43.70M |
| 2026-08-27 | HKD 18.79 | +0.48% | HKD 19.25 | HKD 19.30 | HKD 17.51 | 68.09M |
| 2026-08-26 | HKD 18.70 | -0.05% | HKD 18.85 | HKD 19.06 | HKD 18.45 | 26.13M |
| 2026-08-25 | HKD 18.71 | -0.11% | HKD 18.94 | HKD 19.02 | HKD 18.43 | 14.70M |
| 2026-08-24 | HKD 18.73 | -0.48% | HKD 18.80 | HKD 18.88 | HKD 18.46 | 16.73M |
| 2026-08-21 | HKD 18.82 | +2.01% | HKD 18.45 | HKD 18.85 | HKD 18.36 | 26.08M |
| 2026-08-20 | HKD 18.45 | +0.99% | HKD 18.36 | HKD 18.71 | HKD 18.32 | 26.85M |
| 2026-08-19 | HKD 18.27 | +0.05% | HKD 18.20 | HKD 18.43 | HKD 18.14 | 14.22M |
| 2026-08-18 | HKD 18.26 | -0.16% | HKD 18.29 | HKD 18.36 | HKD 18.06 | 16.04M |
| 2026-08-17 | HKD 18.29 | +0.61% | HKD 18.33 | HKD 18.43 | HKD 18.14 | 19.24M |
| 2026-08-14 | HKD 18.18 | +1.17% | HKD 18.00 | HKD 18.33 | HKD 17.97 | 20.46M |
| 2026-08-13 | HKD 17.97 | -2.07% | HKD 18.20 | HKD 18.37 | HKD 17.78 | 23.73M |
| 2026-08-12 | HKD 18.35 | -1.45% | HKD 18.38 | HKD 18.61 | HKD 18.10 | 17.83M |
| 2026-08-11 | HKD 18.62 | -1.48% | HKD 18.99 | HKD 19.10 | HKD 18.48 | 19.24M |
| 2026-08-10 | HKD 18.90 | +1.56% | HKD 18.41 | HKD 19.15 | HKD 18.38 | 20.43M |
| 2026-08-07 | HKD 18.61 | -2.41% | HKD 19.15 | HKD 19.42 | HKD 18.40 | 25.11M |
| 2026-08-06 | HKD 19.07 | +1.87% | HKD 18.91 | HKD 19.66 | HKD 18.61 | 32.08M |
| 2026-08-05 | HKD 18.72 | -0.32% | HKD 18.93 | HKD 18.97 | HKD 18.44 | 17.33M |
| 2026-08-04 | HKD 18.78 | +0.81% | HKD 18.92 | HKD 19.03 | HKD 18.42 | 15.94M |
| 2026-08-03 | HKD 18.63 | -1.43% | HKD 18.90 | HKD 19.08 | HKD 18.46 | 22.64M |
| 2026-07-31 | HKD 18.90 | -2.68% | HKD 18.79 | HKD 19.03 | HKD 18.50 | 32.63M |
| 2026-07-30 | HKD 19.42 | +0.52% | HKD 19.25 | HKD 19.67 | HKD 19.24 | 27.83M |
| 2026-07-29 | HKD 19.32 | +3.43% | HKD 18.75 | HKD 19.40 | HKD 18.65 | 24.81M |
| 2026-07-28 | HKD 18.68 | +2.64% | HKD 18.30 | HKD 18.72 | HKD 18.20 | 19.22M |
| 2026-07-27 | HKD 18.20 | +0.55% | HKD 18.10 | HKD 18.39 | HKD 17.99 | 13.32M |
| 2026-07-24 | HKD 18.10 | -0.66% | HKD 18.22 | HKD 18.30 | HKD 17.92 | 10.39M |
| 2026-07-23 | HKD 18.22 | -0.55% | HKD 18.32 | HKD 18.43 | HKD 18.02 | 17.20M |
| 2026-07-22 | HKD 18.32 | -0.16% | HKD 18.19 | HKD 18.35 | HKD 17.89 | 16.91M |
| 2026-07-21 | HKD 18.35 | -0.27% | HKD 18.53 | HKD 18.82 | HKD 18.32 | 21.08M |
| 2026-07-20 | HKD 18.40 | +2.79% | HKD 17.82 | HKD 18.42 | HKD 17.61 | 28.31M |
| 2026-07-17 | HKD 17.90 | -0.33% | HKD 17.96 | HKD 18.33 | HKD 17.65 | 20.69M |
| 2026-07-16 | HKD 17.96 | +1.53% | HKD 17.82 | HKD 18.08 | HKD 17.67 | 18.57M |
| 2026-07-15 | HKD 17.69 | +2.55% | HKD 17.36 | HKD 17.80 | HKD 17.04 | 25.26M |
| 2026-07-14 | HKD 17.25 | +2.07% | HKD 16.90 | HKD 17.46 | HKD 16.56 | 26.95M |
| 2026-07-13 | HKD 16.90 | -1.80% | HKD 17.21 | HKD 17.60 | HKD 16.82 | 33.00M |
| 2026-07-10 | HKD 17.21 | -1.09% | HKD 17.40 | HKD 17.60 | HKD 17.15 | 38.92M |
| 2026-07-09 | HKD 17.40 | -1.14% | HKD 17.47 | HKD 17.88 | HKD 17.15 | 24.75M |
| 2026-07-08 | HKD 17.60 | +2.92% | HKD 17.10 | HKD 17.78 | HKD 17.10 | 30.98M |
| 2026-07-07 | HKD 17.10 | -2.29% | HKD 17.49 | HKD 17.54 | HKD 16.67 | 49.39M |
| 2026-07-06 | HKD 17.50 | +3.37% | HKD 16.93 | HKD 17.50 | HKD 16.81 | 32.07M |
| 2026-07-03 | HKD 16.93 | +2.23% | HKD 16.72 | HKD 16.97 | HKD 16.42 | 25.72M |
| 2026-07-02 | HKD 16.56 | +2.92% | HKD 16.31 | HKD 16.83 | HKD 16.16 | 30.88M |
| 2026-06-30 | HKD 16.09 | -4.34% | HKD 16.80 | HKD 16.82 | HKD 15.97 | 29.65M |
| 2026-06-29 | HKD 16.82 | +1.02% | HKD 16.61 | HKD 16.89 | HKD 16.38 | 31.98M |
| 2026-06-26 | HKD 16.65 | +0.54% | HKD 16.56 | HKD 16.74 | HKD 16.34 | 47.68M |
| 2026-06-25 | HKD 16.56 | +2.35% | HKD 16.50 | HKD 17.05 | HKD 16.33 | 48.92M |
| 2026-06-24 | HKD 16.18 | +0.75% | HKD 16.20 | HKD 16.41 | HKD 15.77 | 26.22M |
| 2026-06-23 | HKD 16.06 | +1.07% | HKD 15.89 | HKD 16.25 | HKD 15.87 | 22.61M |
| 2026-06-22 | HKD 15.89 | +2.06% | HKD 15.94 | HKD 15.94 | HKD 15.34 | 17.68M |
| 2026-06-18 | HKD 15.57 | -1.46% | HKD 15.80 | HKD 15.80 | HKD 15.33 | 26.75M |
| 2026-06-17 | HKD 15.80 | -3.01% | HKD 16.02 | HKD 16.29 | HKD 15.72 | 12.03M |
| 2026-06-16 | HKD 16.29 | +0.18% | HKD 16.30 | HKD 16.40 | HKD 16.06 | 18.40M |
| 2026-06-15 | HKD 16.26 | -2.11% | HKD 16.70 | HKD 16.77 | HKD 16.11 | 13.22M |
| 2026-06-12 | HKD 16.61 | +0.42% | HKD 16.53 | HKD 16.70 | HKD 16.35 | 11.32M |
| 2026-06-11 | HKD 16.54 | 0.00% | HKD 16.42 | HKD 16.77 | HKD 16.39 | 23.76M |
| 2026-06-10 | HKD 16.54 | +2.61% | HKD 16.03 | HKD 16.67 | HKD 15.96 | 26.55M |
| 2026-06-09 | HKD 16.12 | -1.65% | HKD 15.77 | HKD 16.23 | HKD 15.74 | 32.76M |
| 2026-06-08 | HKD 16.39 | +3.15% | HKD 15.80 | HKD 16.56 | HKD 15.80 | 38.06M |
| 2026-06-05 | HKD 15.89 | -6.31% | HKD 16.95 | HKD 17.08 | HKD 15.81 | 52.66M |
| 2026-06-04 | HKD 16.96 | -1.62% | HKD 17.23 | HKD 17.29 | HKD 16.88 | 12.68M |
| 2026-06-03 | HKD 17.24 | -0.12% | HKD 17.11 | HKD 17.49 | HKD 16.97 | 12.52M |
| 2026-06-02 | HKD 17.26 | +0.41% | HKD 16.93 | HKD 17.44 | HKD 16.93 | 11.01M |
| 2026-06-01 | HKD 17.19 | +1.36% | HKD 16.60 | HKD 17.20 | HKD 16.53 | 18.99M |
| 2026-05-29 | HKD 16.96 | +2.23% | HKD 16.59 | HKD 17.16 | HKD 16.46 | 25.01M |
| 2026-05-28 | HKD 16.59 | +0.85% | HKD 16.58 | HKD 17.36 | HKD 16.48 | 25.95M |
| 2026-05-27 | HKD 16.45 | -1.50% | HKD 16.72 | HKD 16.77 | HKD 16.22 | 21.76M |
| 2026-05-26 | HKD 16.70 | -0.18% | HKD 16.73 | HKD 16.79 | HKD 16.53 | 16.08M |