HKSE - Delayed Quote
HKD
Muyuan Foods Group Co., Ltd. (2714.HK)
37.060
+1.120
(+3.12%)
As of 2:06:34 PM 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
36.640
37.480
36.160
37.000
37.000
1,040,752
Oct 30, 2026
36.080
36.300
35.600
35.940
35.940
1,488,300
Oct 29, 2026
35.700
36.460
35.500
36.300
36.300
1,004,400
Oct 28, 2026
37.100
37.900
35.820
36.380
36.380
1,839,000
Oct 27, 2026
37.140
37.380
36.700
37.100
37.100
1,014,000
Oct 26, 2026
37.080
37.800
36.600
36.960
36.960
875,500
Oct 23, 2026
36.780
37.560
36.720
37.040
37.040
926,269
Oct 22, 2026
37.200
38.080
36.760
37.100
37.100
1,460,400
Oct 21, 2026
36.520
37.780
36.520
37.200
37.200
1,941,600
Oct 20, 2026
35.540
37.180
35.540
35.900
35.900
1,503,800
Oct 16, 2026
34.320
35.820
34.320
35.520
35.520
656,600
Oct 15, 2026
35.100
35.160
33.900
34.460
34.460
1,820,500
Oct 14, 2026
35.660
36.540
35.100
35.320
35.320
955,900
Oct 13, 2026
36.660
36.980
35.000
35.440
35.440
1,387,500
Oct 12, 2026
36.420
37.280
36.400
36.660
36.660
670,700
Oct 9, 2026
36.060
36.700
36.060
36.400
36.400
837,955
Oct 8, 2026
36.820
37.540
36.120
36.160
36.160
1,043,400
Oct 7, 2026
37.500
37.500
36.820
37.020
37.020
231,800
Oct 6, 2026
37.060
37.500
36.980
37.040
37.040
197,210
Oct 5, 2026
36.500
37.100
36.300
37.060
37.060
265,900
Oct 2, 2026
37.840
37.840
36.240
36.780
36.780
466,400
Sep 30, 2026
37.320
37.980
37.320
37.840
37.840
979,290
Sep 29, 2026
36.800
37.900
36.800
37.660
37.660
1,663,400
Sep 28, 2026
35.900
37.460
35.900
37.120
37.120
1,781,192
Sep 25, 2026
36.660
36.680
35.280
35.840
35.840
1,087,300
Sep 24, 2026
37.820
37.820
36.020
36.300
36.300
2,247,500
Sep 23, 2026
37.700
37.980
37.060
37.820
37.820
1,071,600
Sep 22, 2026
38.500
38.500
37.260
37.700
37.700
2,133,600
Sep 21, 2026
37.200
38.460
37.060
38.420
38.420
1,515,800
Sep 18, 2026
37.520
37.580
37.000
37.200
37.200
1,306,800
Sep 17, 2026
37.240
37.620
36.820
37.520
37.520
1,474,840
Sep 16, 2026
37.980
38.400
36.880
37.280
37.280
2,887,100
Sep 15, 2026
38.200
38.940
38.020
38.400
38.400
3,124,100
Sep 14, 2026
37.660
38.740
37.660
38.200
38.200
1,363,800
Sep 11, 2026
37.540
38.540
37.500
38.080
38.080
2,144,618
Sep 10, 2026
39.400
39.400
37.480
37.940
37.940
4,830,800
Sep 9, 2026
39.220
39.900
38.880
39.420
39.420
2,422,593
Sep 8, 2026
39.880
39.900
39.300
39.520
39.520
3,821,000
Sep 7, 2026
39.220
40.060
38.820
39.880
39.880
5,869,100
Sep 4, 2026
36.100
39.280
35.640
39.120
39.120
7,678,500
Sep 3, 2026
36.320
36.780
35.440
35.820
35.820
2,585,100
Sep 2, 2026
36.160
37.000
35.680
36.480
36.480
9,467,500
Sep 1, 2026
35.280
36.640
35.280
36.180
36.180
5,683,900
Aug 31, 2026
35.400
36.260
35.240
35.540
35.540
6,432,500
Aug 28, 2026
34.100
35.480
33.580
35.480
35.480
2,834,600
Aug 27, 2026
33.400
34.420
33.000
34.100
34.100
1,859,500
Aug 26, 2026
33.620
33.840
33.040
33.620
33.620
1,159,100
Aug 25, 2026
33.000
33.720
32.820
33.360
33.360
3,126,000
Aug 24, 2026
33.720
33.940
32.300
32.820
32.820
4,064,200
Aug 21, 2026
35.120
35.660
33.640
33.700
33.700
3,659,000
Aug 20, 2026
33.940
35.900
33.940
35.500
35.500
3,791,700
Aug 19, 2026
35.000
35.100
33.940
34.100
34.100
2,658,800
Aug 18, 2026
33.180
35.100
33.180
34.840
34.840
3,746,100
Aug 17, 2026
34.480
34.640
33.240
33.320
33.320
3,067,000
Aug 14, 2026
34.600
34.600
33.700
34.000
34.000
1,809,700
Aug 13, 2026
34.480
34.900
34.000
34.660
34.660
2,373,886
Aug 12, 2026
33.800
34.640
33.800
34.480
34.480
3,706,149
Aug 11, 2026
33.840
35.000
33.660
34.440
34.440
5,389,100
Aug 10, 2026
31.960
33.840
31.960
33.700
33.700
3,428,000
Aug 7, 2026
31.520
32.080
31.220
32.040
32.040
2,866,500
Aug 6, 2026
31.420
31.680
30.600
31.520
31.520
4,966,200
Aug 5, 2026
31.600
31.740
30.920
31.400
31.400
3,141,900
Aug 4, 2026
32.800
32.840
31.200
31.620
31.620
4,396,900
Aug 3, 2026
33.360
33.940
32.580
32.800
32.800
2,856,581
Jul 31, 2026
33.000
33.180
32.680
33.120
33.120
2,720,000
Jul 30, 2026
32.400
33.660
32.220
33.580
33.580
3,972,400
Jul 29, 2026
32.580
33.480
32.220
32.240
32.240
2,776,100
Jul 28, 2026
32.800
32.980
32.140
32.980
32.980
1,448,511
Jul 27, 2026
32.540
33.200
32.020
32.500
32.500
2,890,773
Jul 24, 2026
33.420
33.860
32.000
32.440
32.440
1,675,000
Jul 23, 2026
33.440
33.580
32.680
33.360
33.360
1,574,847
Jul 22, 2026
33.800
33.860
32.880
33.500
33.500
2,034,368
Jul 21, 2026
34.160
34.380
33.340
33.900
33.900
3,588,223
Jul 20, 2026
33.620
34.440
33.120
33.880
33.880
2,956,365
Jul 17, 2026
34.040
34.420
32.980
33.660
33.660
3,284,413
Jul 16, 2026
33.400
34.800
33.140
34.100
34.100
5,128,732
Jul 15, 2026
31.960
33.500
31.840
32.940
32.940
3,249,998
Jul 14, 2026
32.060
32.060
31.120
31.880
31.880
1,827,564
Jul 13, 2026
32.400
33.040
31.940
32.160
32.160
3,102,565
Jul 10, 2026
31.500
32.700
30.840
32.400
32.400
3,686,186
Jul 9, 2026
31.500
31.980
30.760
31.300
31.300
3,149,569
Jul 8, 2026
32.240
32.300
31.000
31.060
31.060
3,590,680
Jul 7, 2026
32.840
33.260
31.680
32.280
32.280
3,318,800
Jul 6, 2026
32.860
33.120
31.960
32.820
32.820
5,186,451
Jul 3, 2026
32.280
33.040
31.400
31.620
31.620
3,403,965
Jul 2, 2026
31.000
32.100
30.360
31.940
31.940
7,200,020
Jun 30, 2026
30.300
30.300
28.900
29.040
29.040
3,657,400
Jun 29, 2026
29.500
30.840
28.600
30.260
30.260
4,478,487
Jun 26, 2026
28.440
30.100
28.120
29.060
29.060
7,096,740
Jun 25, 2026
28.080
28.420
27.020
27.960
27.960
5,171,303
Jun 24, 2026
29.640
29.640
27.920
28.480
28.480
4,030,100
Jun 23, 2026
29.620
30.540
29.140
29.480
29.480
2,133,500
Jun 22, 2026
29.620
30.000
28.880
29.620
29.620
1,791,305
Jun 18, 2026
30.800
30.840
29.620
29.620
29.620
3,239,100
Jun 17, 2026
31.320
31.360
30.340
30.800
30.800
3,880,500
Jun 16, 2026
32.600
32.600
31.320
31.320
31.320
1,564,900
Jun 15, 2026
32.620
33.000
31.960
32.180
32.180
1,622,100
Jun 12, 2026
31.700
32.540
31.540
32.260
32.260
1,212,100
Jun 11, 2026
32.380
32.380
31.260
31.680
31.680
1,615,650
Jun 10, 2026
31.960
32.680
31.520
32.220
32.220
1,990,700
Jun 9, 2026
31.660
32.000
30.900
31.960
31.960
2,070,154
Jun 8, 2026
32.380
32.860
31.360
31.560
31.560
4,015,569
Jun 5, 2026
32.700
33.140
32.340
32.340
32.340
1,512,400
Jun 4, 2026
34.800
34.960
32.540
32.600
32.600
3,855,330
Jun 3, 2026
35.560
35.560
34.320
34.700
34.700
2,752,500
Jun 2, 2026
36.200
36.200
34.820
35.260
35.260
2,980,430
Jun 1, 2026
35.320
36.300
35.040
35.760
35.760
1,996,700
May 29, 2026
34.500
36.040
34.500
35.300
35.300
1,808,800
May 28, 2026
34.600
35.180
34.280
34.560
34.560
1,534,000
May 27, 2026
35.680
35.980
34.500
34.600
34.600
1,416,769
May 26, 2026
35.220
36.080
34.800
35.660
35.660
2,634,900
May 22, 2026
35.120
36.000
35.120
35.240
35.240
2,278,900
May 21, 2026
35.280
36.060
35.100
35.240
35.240
2,870,300
May 20, 2026
36.240
36.240
34.240
34.780
34.780
6,685,103
May 19, 2026
37.100
37.800
36.180
36.420
36.420
2,852,800
May 18, 2026
0.488287
Dividend
Dividends on any given ex-date include regular and any special dividends
May 18, 2026
38.880
38.880
37.060
37.320
37.320
3,437,880
May 15, 2026
39.860
39.860
38.200
39.260
38.772
2,641,710
May 14, 2026
39.520
40.160
39.200
39.200
38.712
2,033,085
May 13, 2026
40.240
40.260
39.140
39.360
38.870
3,389,085
May 12, 2026
41.320
41.400
39.880
40.240
39.740
2,699,227
May 11, 2026
41.900
42.500
41.100
41.300
40.786
3,207,517
May 8, 2026
43.900
43.900
41.560
41.780
41.260
2,580,236
May 7, 2026
41.340
43.940
41.320
43.940
43.394
4,222,100
May 6, 2026
41.000
41.980
39.520
41.340
40.826
8,213,000
May 5, 2026
41.060
41.320
40.500
40.880
40.372
371,312
May 4, 2026
41.000
41.720
40.460
41.060
40.549
1,017,502
Apr 30, 2026
41.860
42.280
40.840
41.460
40.944
2,856,873
Apr 29, 2026
41.400
43.400
40.820
41.820
41.300
4,357,452
Apr 28, 2026
39.000
40.800
38.760
40.800
40.293
4,370,200
Apr 27, 2026
39.120
39.200
38.760
39.000
38.515
2,434,000
Apr 24, 2026
39.820
40.000
39.100
39.120
38.633
1,581,400
Apr 23, 2026
40.280
40.760
39.060
39.580
39.088
2,391,202
Apr 22, 2026
42.500
42.800
40.020
40.020
39.522
5,399,160
Apr 21, 2026
40.820
43.000
40.400
42.640
42.110
3,681,100
Apr 20, 2026
42.000
42.500
40.420
40.440
39.937
3,309,420
Apr 17, 2026
42.640
42.900
40.800
41.720
41.201
3,119,510
Apr 16, 2026
43.280
43.480
42.000
43.040
42.505
1,644,300
Apr 15, 2026
42.500
43.400
41.460
43.000
42.465
2,662,739
Apr 14, 2026
41.000
43.140
40.520
42.500
41.971
2,924,700
Apr 13, 2026
40.000
41.400
39.460
40.880
40.372
2,672,200
Apr 10, 2026
40.100
40.580
39.120
40.100
39.601
1,481,500
Apr 9, 2026
40.400
40.880
39.460
39.660
39.167
826,900
Apr 8, 2026
40.520
41.200
39.800
40.400
39.898
2,484,500
Apr 2, 2026
39.200
40.500
38.760
40.200
39.700
3,038,100
Apr 1, 2026
38.260
39.200
37.580
38.540
38.061
3,153,200
Mar 31, 2026
38.800
39.700
37.680
37.820
37.350
3,086,600
Mar 30, 2026
41.480
41.740
38.180
38.880
38.396
7,394,345
Mar 27, 2026
40.660
42.240
39.900
41.380
40.865
2,837,300
Mar 26, 2026
42.500
42.560
40.240
40.660
40.154
2,467,000
Mar 25, 2026
42.980
43.800
42.280
42.500
41.971
1,710,300
Mar 24, 2026
41.480
42.880
41.000
42.520
41.991
3,499,100
Mar 23, 2026
44.700
44.700
40.320
41.360
40.846
5,131,300
Mar 20, 2026
44.780
45.520
44.200
44.700
44.144
1,350,700
Mar 19, 2026
45.640
46.680
44.180
44.780
44.223
2,424,100
Mar 18, 2026
47.400
47.420
45.340
45.640
45.072
4,679,300
Mar 17, 2026
46.480
49.440
46.480
47.400
46.810
5,508,200
Mar 16, 2026
45.800
47.940
45.800
46.480
45.902
4,828,200
Mar 13, 2026
46.880
47.020
45.120
45.800
45.230
3,763,500
Mar 12, 2026
45.800
47.000
45.800
46.680
46.099
3,925,800
Mar 11, 2026
45.000
45.960
43.960
45.760
45.191
2,504,900
Mar 10, 2026
46.060
47.080
44.600
45.020
44.460
1,924,800
Mar 9, 2026
44.940
50.700
44.940
46.060
45.487
13,143,300
Mar 6, 2026
42.020
45.260
42.020
44.720
44.164
7,934,570
Mar 5, 2026
41.500
43.300
41.500
42.360
41.833
3,321,000
Mar 4, 2026
39.580
41.760
39.200
41.500
40.984
4,058,600
Mar 3, 2026
40.860
41.660
39.220
39.580
39.088
1,833,700
Mar 2, 2026
40.840
41.700
39.980
40.880
40.372
3,707,600
Feb 27, 2026
39.840
41.600
39.840
40.840
40.332
6,960,400
Feb 26, 2026
39.280
40.600
39.220
39.880
39.384
2,776,791
Feb 25, 2026
39.100
39.300
39.000
39.280
38.791
1,028,000
Feb 24, 2026
39.020
39.280
38.980
39.100
38.614
5,070,200
Feb 23, 2026
39.100
39.360
39.000
39.160
38.673
642,000
Feb 20, 2026
39.000
39.680
39.000
39.000
38.515
1,358,000
Feb 16, 2026
39.300
39.300
39.300
39.300
38.811
-
Feb 13, 2026
39.000
39.440
39.000
39.200
38.712
960,300
Feb 12, 2026
40.020
40.340
39.000
39.200
38.712
4,839,100
Feb 11, 2026
40.160
40.680
39.820
40.260
39.759
3,758,200
Feb 10, 2026
39.800
41.200
39.600
40.160
39.661
3,454,520
Feb 9, 2026
40.200
40.920
39.540
40.040
39.542
6,867,145
Feb 6, 2026
39.000
41.720
38.980
40.520
40.016
40,589,241
