HKSE - Delayed Quote
HKD
China Mengniu Dairy Company Limited (2319.HK)
20.360
+0.500
(+2.52%)
As of 10:55:13 AM GMT+8. Market Open.
Currency in HKD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
20.060
20.600
20.000
20.540
20.540
19,987,209
Oct 30, 2026
18.490
19.930
18.200
19.860
19.860
57,090,289
Oct 29, 2026
17.810
18.170
17.810
18.150
18.150
9,301,512
Oct 28, 2026
18.080
18.370
17.840
18.030
18.030
17,593,567
Oct 27, 2026
18.730
18.730
18.040
18.160
18.160
22,350,893
Oct 26, 2026
18.630
18.750
18.460
18.630
18.630
7,767,224
Oct 23, 2026
18.340
18.780
18.250
18.630
18.630
22,146,000
Oct 22, 2026
18.220
18.380
17.970
18.120
18.120
28,976,963
Oct 21, 2026
18.990
19.010
18.380
18.500
18.500
14,359,167
Oct 20, 2026
18.830
19.200
18.750
18.860
18.860
16,446,052
Oct 16, 2026
18.900
18.990
18.690
18.800
18.800
10,935,214
Oct 15, 2026
18.760
18.980
18.660
18.900
18.900
19,631,079
Oct 14, 2026
18.170
18.880
18.060
18.820
18.820
24,181,773
Oct 13, 2026
18.020
18.250
17.900
18.170
18.170
13,382,462
Oct 12, 2026
18.190
18.360
17.880
18.090
18.090
10,161,366
Oct 9, 2026
17.550
18.320
17.550
18.240
18.240
15,607,571
Oct 8, 2026
17.300
17.550
17.290
17.550
17.550
14,134,945
Oct 7, 2026
17.290
17.490
17.210
17.300
17.300
7,457,152
Oct 6, 2026
17.620
17.620
17.140
17.220
17.220
12,917,070
Oct 5, 2026
17.400
17.620
16.850
17.370
17.370
9,173,032
Oct 2, 2026
17.080
17.630
17.080
17.580
17.580
12,888,600
Sep 30, 2026
17.700
17.890
17.570
17.840
17.840
17,952,273
Sep 29, 2026
18.180
18.180
17.800
17.880
17.880
12,770,081
Sep 28, 2026
17.530
18.080
17.530
18.010
18.010
8,862,134
Sep 25, 2026
17.720
17.720
17.340
17.530
17.530
6,364,488
Sep 24, 2026
17.820
17.900
17.650
17.720
17.720
7,857,719
Sep 23, 2026
17.680
18.000
17.680
17.920
17.920
8,669,824
Sep 22, 2026
18.000
18.000
17.570
17.680
17.680
12,046,765
Sep 21, 2026
17.520
18.050
17.520
17.980
17.980
5,511,319
Sep 18, 2026
18.090
18.090
17.650
17.770
17.770
14,462,062
Sep 17, 2026
17.750
18.160
17.750
18.090
18.090
9,713,336
Sep 16, 2026
18.360
18.360
17.710
17.980
17.980
8,550,693
Sep 15, 2026
18.370
18.370
17.960
17.970
17.970
6,930,677
Sep 14, 2026
18.100
18.420
18.020
18.120
18.120
8,818,447
Sep 11, 2026
18.090
18.430
17.910
18.360
18.360
16,664,409
Sep 10, 2026
18.020
18.270
18.020
18.100
18.100
11,462,139
Sep 9, 2026
18.330
18.490
17.940
18.200
18.200
20,705,425
Sep 8, 2026
18.100
18.560
18.020
18.500
18.500
18,932,498
Sep 7, 2026
18.360
18.360
17.920
18.230
18.230
14,329,771
Sep 4, 2026
17.800
18.480
17.770
18.240
18.240
19,953,562
Sep 3, 2026
18.060
18.060
17.590
17.750
17.750
19,136,665
Sep 2, 2026
18.150
18.190
17.740
17.910
17.910
26,462,157
Sep 1, 2026
17.960
18.190
17.830
18.010
18.010
27,335,144
Aug 31, 2026
18.200
18.240
17.800
18.100
18.100
39,399,810
Aug 28, 2026
18.980
18.980
18.080
18.380
18.380
43,703,594
Aug 27, 2026
19.250
19.300
17.510
18.790
18.790
68,086,548
Aug 26, 2026
18.850
19.060
18.450
18.700
18.700
26,130,218
Aug 25, 2026
18.940
19.020
18.430
18.710
18.710
14,695,904
Aug 24, 2026
18.800
18.880
18.460
18.730
18.730
16,726,156
Aug 21, 2026
18.450
18.850
18.360
18.820
18.820
26,075,073
Aug 20, 2026
18.360
18.710
18.320
18.450
18.450
26,851,512
Aug 19, 2026
18.200
18.430
18.140
18.270
18.270
14,215,259
Aug 18, 2026
18.290
18.360
18.060
18.260
18.260
16,036,190
Aug 17, 2026
18.330
18.430
18.140
18.290
18.290
19,244,660
Aug 14, 2026
18.000
18.330
17.970
18.180
18.180
20,464,698
Aug 13, 2026
18.200
18.370
17.780
17.970
17.970
23,729,384
Aug 12, 2026
18.380
18.610
18.100
18.350
18.350
17,829,303
Aug 11, 2026
18.990
19.100
18.480
18.620
18.620
19,236,332
Aug 10, 2026
18.410
19.150
18.380
18.900
18.900
20,428,494
Aug 7, 2026
19.150
19.420
18.400
18.610
18.610
25,106,020
Aug 6, 2026
18.910
19.660
18.610
19.070
19.070
32,078,847
Aug 5, 2026
18.930
18.970
18.440
18.720
18.720
17,327,555
Aug 4, 2026
18.920
19.030
18.420
18.780
18.780
15,939,819
Aug 3, 2026
18.900
19.080
18.460
18.630
18.630
22,638,543
Jul 31, 2026
18.790
19.030
18.500
18.900
18.900
32,628,342
Jul 30, 2026
19.250
19.670
19.240
19.420
19.420
27,828,618
Jul 29, 2026
18.750
19.400
18.650
19.320
19.320
24,807,266
Jul 28, 2026
18.300
18.720
18.200
18.680
18.680
19,218,356
Jul 27, 2026
18.100
18.390
17.990
18.200
18.200
13,320,768
Jul 24, 2026
18.220
18.300
17.920
18.100
18.100
10,392,393
Jul 23, 2026
18.320
18.430
18.020
18.220
18.220
17,201,502
Jul 22, 2026
18.190
18.350
17.890
18.320
18.320
16,913,421
Jul 21, 2026
18.530
18.820
18.320
18.350
18.350
21,077,449
Jul 20, 2026
17.820
18.420
17.610
18.400
18.400
28,314,545
Jul 17, 2026
17.960
18.330
17.650
17.900
17.900
20,685,738
Jul 16, 2026
17.820
18.080
17.670
17.960
17.960
18,573,476
Jul 15, 2026
17.360
17.800
17.040
17.690
17.690
25,260,280
Jul 14, 2026
16.900
17.460
16.560
17.250
17.250
26,948,684
Jul 13, 2026
17.210
17.600
16.820
16.900
16.900
33,003,964
Jul 10, 2026
17.400
17.600
17.150
17.210
17.210
38,921,994
Jul 9, 2026
17.470
17.880
17.150
17.400
17.400
24,751,199
Jul 8, 2026
17.100
17.780
17.100
17.600
17.600
30,982,552
Jul 7, 2026
17.490
17.540
16.670
17.100
17.100
49,389,310
Jul 6, 2026
16.930
17.500
16.810
17.500
17.500
32,068,903
Jul 3, 2026
16.720
16.970
16.420
16.930
16.930
25,720,312
Jul 2, 2026
16.310
16.830
16.160
16.560
16.560
30,883,616
Jun 30, 2026
16.800
16.820
15.970
16.090
16.090
29,647,202
Jun 29, 2026
16.610
16.890
16.380
16.820
16.820
31,983,998
Jun 26, 2026
16.560
16.740
16.340
16.650
16.650
47,680,289
Jun 25, 2026
16.500
17.050
16.330
16.560
16.560
48,917,954
Jun 24, 2026
16.200
16.410
15.770
16.180
16.180
26,219,522
Jun 23, 2026
15.890
16.250
15.870
16.060
16.060
22,605,576
Jun 22, 2026
15.940
15.940
15.340
15.890
15.890
17,684,472
Jun 18, 2026
15.800
15.800
15.330
15.570
15.570
26,746,587
Jun 17, 2026
16.020
16.290
15.720
15.800
15.800
12,028,078
Jun 16, 2026
16.300
16.400
16.060
16.290
16.290
18,404,634
Jun 15, 2026
16.700
16.770
16.110
16.260
16.260
13,221,863
Jun 12, 2026
16.530
16.700
16.350
16.610
16.610
11,320,747
Jun 11, 2026
16.420
16.770
16.390
16.540
16.540
23,755,200
Jun 10, 2026
16.030
16.670
15.960
16.540
16.540
26,547,920
Jun 9, 2026
0.5976
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 9, 2026
15.770
16.230
15.740
16.120
16.120
32,759,685
Jun 8, 2026
15.800
16.560
15.800
16.390
15.792
38,062,211
Jun 5, 2026
16.950
17.080
15.810
15.890
15.311
52,662,275
Jun 4, 2026
17.230
17.290
16.880
16.960
16.342
12,683,148
Jun 3, 2026
17.110
17.490
16.970
17.240
16.611
12,521,118
Jun 2, 2026
16.930
17.440
16.930
17.260
16.631
11,006,427
Jun 1, 2026
16.600
17.200
16.530
17.190
16.563
18,989,170
May 29, 2026
16.590
17.160
16.460
16.960
16.342
25,011,235
May 28, 2026
16.580
17.360
16.480
16.590
15.985
25,945,659
May 27, 2026
16.720
16.770
16.220
16.450
15.850
21,760,686
May 26, 2026
16.730
16.790
16.530
16.700
16.091
16,075,495
May 22, 2026
17.650
17.650
16.680
16.730
16.120
25,118,506
May 21, 2026
17.280
17.680
17.280
17.450
16.814
11,856,118
May 20, 2026
17.230
17.650
17.230
17.430
16.794
18,406,925
May 19, 2026
17.390
17.680
17.210
17.400
16.766
14,437,641
May 18, 2026
17.720
17.720
17.130
17.340
16.708
14,301,043
May 15, 2026
17.660
17.740
17.320
17.720
17.074
11,517,136
May 14, 2026
17.630
17.720
17.230
17.660
17.016
15,113,580
May 13, 2026
17.600
18.000
17.550
17.630
16.987
18,078,079
May 12, 2026
17.500
17.580
17.370
17.570
16.929
15,406,383
May 11, 2026
17.400
17.630
17.130
17.580
16.939
13,427,112
May 8, 2026
17.380
17.490
17.150
17.430
16.794
10,922,711
May 7, 2026
17.460
17.620
17.270
17.380
16.746
21,151,885
May 6, 2026
17.310
17.490
16.990
17.180
16.554
13,742,664
May 5, 2026
17.280
17.310
16.960
17.310
16.679
6,669,818
May 4, 2026
17.770
17.770
17.020
17.290
16.660
17,296,218
Apr 30, 2026
16.950
17.500
16.760
17.350
16.717
35,319,383
Apr 29, 2026
16.510
16.780
16.430
16.700
16.091
16,010,106
Apr 28, 2026
16.760
16.760
16.240
16.510
15.908
18,949,030
Apr 27, 2026
16.700
16.850
16.470
16.790
16.178
19,004,092
Apr 24, 2026
16.270
16.740
16.230
16.700
16.091
14,742,682
Apr 23, 2026
16.440
16.540
16.220
16.280
15.686
27,011,271
Apr 22, 2026
16.530
16.550
16.350
16.440
15.841
17,359,848
Apr 21, 2026
16.490
16.750
16.310
16.530
15.927
18,026,247
Apr 20, 2026
16.520
16.670
16.360
16.490
15.889
22,409,776
Apr 17, 2026
16.660
16.700
16.420
16.530
15.927
18,677,107
Apr 16, 2026
17.410
17.410
16.640
16.710
16.101
26,961,469
Apr 15, 2026
17.180
17.200
16.760
17.050
16.428
24,678,834
Apr 14, 2026
17.190
17.290
16.790
16.980
16.361
15,377,616
Apr 13, 2026
16.960
17.220
16.820
17.090
16.467
14,160,964
Apr 10, 2026
17.450
17.470
16.830
16.960
16.342
23,027,312
Apr 9, 2026
17.350
17.480
17.000
17.280
16.650
19,760,076
Apr 8, 2026
18.070
18.070
17.240
17.350
16.717
17,914,711
Apr 2, 2026
17.450
17.570
17.310
17.550
16.910
12,024,942
Apr 1, 2026
17.420
17.640
17.300
17.450
16.814
26,180,709
Mar 31, 2026
17.490
17.650
17.060
17.200
16.573
34,574,452
Mar 30, 2026
17.290
17.410
16.770
17.340
16.708
42,329,014
Mar 27, 2026
16.320
17.300
16.320
17.180
16.554
43,530,642
Mar 26, 2026
16.240
16.880
16.240
16.320
15.725
31,787,427
Mar 25, 2026
15.910
16.060
15.700
15.900
15.320
18,835,264
Mar 24, 2026
15.600
15.800
15.370
15.790
15.214
13,304,108
Mar 23, 2026
15.900
16.070
15.260
15.510
14.944
30,449,112
Mar 20, 2026
16.200
16.360
16.080
16.210
15.619
15,343,698
Mar 19, 2026
16.450
16.490
16.200
16.300
15.706
20,170,164
Mar 18, 2026
16.700
16.930
16.490
16.610
16.004
9,830,223
Mar 17, 2026
16.730
16.930
16.570
16.630
16.024
15,441,108
Mar 16, 2026
16.120
16.950
16.120
16.730
16.120
30,968,821
Mar 13, 2026
16.160
16.410
16.090
16.120
15.532
21,707,221
Mar 12, 2026
16.040
16.540
15.990
16.120
15.532
41,301,290
Mar 11, 2026
16.270
16.590
15.860
16.030
15.446
28,119,361
Mar 10, 2026
16.730
16.740
16.140
16.190
15.600
25,823,331
Mar 9, 2026
15.900
16.550
15.710
16.500
15.898
62,177,407
Mar 6, 2026
15.250
16.160
15.180
16.160
15.571
55,228,795
Mar 5, 2026
15.030
15.270
15.000
15.110
14.559
24,166,782
Mar 4, 2026
15.120
15.290
14.830
15.030
14.482
30,086,069
Mar 3, 2026
15.680
15.730
15.220
15.260
14.704
18,624,149
Mar 2, 2026
15.900
16.030
15.410
15.540
14.973
33,764,346
Feb 27, 2026
15.720
16.180
15.720
16.180
15.590
35,108,610
Feb 26, 2026
16.400
16.540
15.710
15.720
15.147
36,367,393
Feb 25, 2026
16.390
16.770
16.280
16.400
15.802
24,713,287
Feb 24, 2026
16.320
16.560
15.910
16.150
15.561
35,356,071
Feb 23, 2026
16.660
16.770
16.150
16.350
15.754
31,757,566
Feb 20, 2026
17.000
17.110
16.650
16.670
16.062
18,072,089
Feb 16, 2026
16.990
16.990
16.990
16.990
16.371
-
Feb 13, 2026
16.880
17.010
16.810
16.870
16.255
12,346,309
Feb 12, 2026
17.260
17.260
16.830
17.010
16.390
24,943,573
Feb 11, 2026
17.500
17.520
17.160
17.280
16.650
20,552,142
Feb 10, 2026
17.460
17.550
17.140
17.280
16.650
26,628,562
Feb 9, 2026
17.880
17.880
17.450
17.470
16.833
36,756,086
Feb 6, 2026
17.250
17.760
17.160
17.670
17.026
78,370,560
Feb 5, 2026
16.700
17.200
16.600
17.150
16.525
43,611,413
Feb 4, 2026
16.810
16.880
16.600
16.700
16.091
25,689,403
Feb 3, 2026
16.470
16.890
16.430
16.810
16.197
36,494,253
Feb 2, 2026
16.300
16.800
16.190
16.500
15.898
39,197,020
Jan 30, 2026
16.700
16.800
16.240
16.300
15.706
32,118,915
Jan 29, 2026
16.290
16.800
16.100
16.760
16.149
49,364,737
Jan 28, 2026
15.700
16.290
15.600
16.290
15.696
35,140,624
Jan 27, 2026
15.460
15.810
15.430
15.700
15.128
13,071,913
Jan 26, 2026
15.800
15.880
15.370
15.460
14.896
19,786,583
Jan 23, 2026
15.800
15.850
15.660
15.820
15.243
11,169,052
Jan 22, 2026
15.880
15.880
15.620
15.790
15.214
12,711,949
Jan 21, 2026
15.850
15.910
15.580
15.900
15.320
18,253,147
Jan 20, 2026
15.890
16.150
15.750
15.830
15.253
22,609,515
Jan 19, 2026
15.460
16.050
15.340
15.890
15.311
38,315,950
Jan 16, 2026
15.480
15.710
15.310
15.460
14.896
16,696,003
Jan 15, 2026
15.120
15.480
15.020
15.360
14.800
21,246,839
Jan 14, 2026
15.210
15.240
14.950
15.120
14.569
21,789,078
Jan 13, 2026
15.030
15.330
15.010
15.110
14.559
21,616,341
Jan 12, 2026
14.950
15.030
14.730
15.030
14.482
24,001,355
Jan 9, 2026
15.380
15.400
14.920
14.970
14.424
24,583,212
Jan 8, 2026
15.460
15.540
15.120
15.340
14.781
21,567,098
Jan 7, 2026
15.280
15.570
15.230
15.460
14.896
24,542,675
Jan 6, 2026
15.360
15.420
15.200
15.320
14.761
16,659,719
Jan 5, 2026
14.960
15.450
14.920
15.290
14.733
28,953,461
Jan 2, 2026
14.910
15.000
14.840
14.930
14.386
9,290,081
Dec 31, 2025
14.860
14.860
14.860
14.860
14.318
-
Dec 30, 2025
14.910
15.190
14.840
14.970
14.424
24,300,856
Dec 29, 2025
15.210
15.460
14.820
14.830
14.289
27,455,550
Dec 24, 2025
15.160
15.160
15.160
15.160
14.607
-
Dec 23, 2025
15.360
15.830
15.290
15.360
14.800
26,450,565
Dec 22, 2025
15.380
15.380
15.050
15.330
14.771
19,026,641
Dec 19, 2025
15.240
15.360
15.160
15.340
14.781
24,093,342
Dec 18, 2025
15.180
15.240
14.990
15.240
14.684
18,358,836
Dec 17, 2025
14.910
15.180
14.830
15.110
14.559
21,215,848
Dec 16, 2025
14.960
15.100
14.770
14.870
14.328
20,565,073
Dec 15, 2025
14.500
14.910
14.380
14.880
14.337
20,493,064
Dec 12, 2025
14.300
14.750
14.280
14.630
14.097
27,429,383
Dec 11, 2025
14.400
14.470
14.130
14.240
13.721
15,260,643
Dec 10, 2025
14.280
14.390
14.190
14.370
13.846
19,184,561
Dec 9, 2025
14.510
14.560
14.260
14.270
13.750
19,519,875
Dec 8, 2025
14.660
14.750
14.510
14.540
14.010
14,639,906
Dec 5, 2025
14.850
14.850
14.480
14.660
14.125
17,851,938
Dec 4, 2025
14.780
14.970
14.680
14.770
14.231
8,579,532
Dec 3, 2025
15.010
15.010
14.760
14.770
14.231
12,887,486
Dec 2, 2025
15.250
15.270
14.970
15.050
14.501
12,950,540
Dec 1, 2025
15.020
15.250
15.020
15.230
14.675
13,482,213
Nov 28, 2025
15.000
15.100
14.930
15.010
14.463
11,104,637
Nov 27, 2025
14.720
15.100
14.690
14.980
14.434
18,866,066
Nov 26, 2025
14.670
14.850
14.570
14.710
14.174
14,801,363
Nov 25, 2025
14.600
14.710
14.510
14.540
14.010
10,880,202
Nov 24, 2025
14.590
14.750
14.370
14.570
14.039
23,651,768
Nov 21, 2025
14.550
14.740
14.440
14.500
13.971
16,991,591
Nov 20, 2025
14.750
14.890
14.560
14.700
14.164
15,511,875
Nov 19, 2025
14.840
14.990
14.700
14.740
14.203
17,624,609
Nov 18, 2025
14.920
15.180
14.810
14.840
14.299
25,603,844
Nov 17, 2025
14.850
14.940
14.800
14.920
14.376
12,689,249
Nov 14, 2025
15.000
15.130
14.850
14.870
14.328
15,771,310
Nov 13, 2025
15.050
15.250
14.980
15.140
14.588
18,832,548
Nov 12, 2025
15.100
15.290
15.010
15.020
14.472
31,425,863
Nov 11, 2025
15.100
15.160
14.890
14.960
14.415
23,584,079
Nov 10, 2025
14.460
15.200
14.420
15.000
14.453
51,082,793
Nov 7, 2025
14.360
14.460
14.310
14.400
13.875
14,978,879
Nov 6, 2025
14.210
14.420
14.150
14.350
13.827
16,156,092
Nov 5, 2025
14.020
14.170
13.880
14.140
13.624
17,262,240
Nov 4, 2025
14.180
14.210
14.030
14.080
13.567
18,269,195
Nov 3, 2025
14.180
14.320
14.070
14.210
13.692
13,972,126
