Skip to content
HKSE stocks: 258Advancing: 90Declining: 162Currency: HKD
Open Tradzy

China Mengniu Dairy Company Limited (2319) Price History

Daily open, high, low, close and volume for China Mengniu Dairy Company Limited (2319) from 2025-10-09 to 2026-10-09, newest first.

‹ 2319 price and chart
DateOpenHighLowCloseVolume
2026-10-09HKD 17.55HKD 18.32HKD 17.55HKD 18.2415,607,571
2026-10-08HKD 17.30HKD 17.55HKD 17.29HKD 17.5514,134,945
2026-10-07HKD 17.29HKD 17.49HKD 17.21HKD 17.307,457,152
2026-10-06HKD 17.62HKD 17.62HKD 17.14HKD 17.2212,917,070
2026-10-05HKD 17.40HKD 17.62HKD 16.85HKD 17.379,173,032
2026-10-02HKD 17.08HKD 17.63HKD 17.08HKD 17.5812,888,600
2026-09-30HKD 17.70HKD 17.89HKD 17.57HKD 17.8417,952,273
2026-09-29HKD 18.18HKD 18.18HKD 17.80HKD 17.8812,770,081
2026-09-28HKD 17.53HKD 18.08HKD 17.53HKD 18.018,862,134
2026-09-25HKD 17.72HKD 17.72HKD 17.34HKD 17.536,364,488
2026-09-24HKD 17.82HKD 17.90HKD 17.65HKD 17.727,857,719
2026-09-23HKD 17.68HKD 18.00HKD 17.68HKD 17.928,669,824
2026-09-22HKD 18.00HKD 18.00HKD 17.57HKD 17.6812,046,765
2026-09-21HKD 17.52HKD 18.05HKD 17.52HKD 17.985,511,319
2026-09-18HKD 18.09HKD 18.09HKD 17.65HKD 17.7714,462,062
2026-09-17HKD 17.75HKD 18.16HKD 17.75HKD 18.099,713,336
2026-09-16HKD 18.36HKD 18.36HKD 17.71HKD 17.988,550,693
2026-09-15HKD 18.37HKD 18.37HKD 17.96HKD 17.976,930,677
2026-09-14HKD 18.10HKD 18.42HKD 18.02HKD 18.128,818,447
2026-09-11HKD 18.09HKD 18.43HKD 17.91HKD 18.3616,664,409
2026-09-10HKD 18.02HKD 18.27HKD 18.02HKD 18.1011,462,139
2026-09-09HKD 18.33HKD 18.49HKD 17.94HKD 18.2020,705,425
2026-09-08HKD 18.10HKD 18.56HKD 18.02HKD 18.5018,932,498
2026-09-07HKD 18.36HKD 18.36HKD 17.92HKD 18.2314,329,771
2026-09-04HKD 17.80HKD 18.48HKD 17.77HKD 18.2419,953,562
2026-09-03HKD 18.06HKD 18.06HKD 17.59HKD 17.7519,136,665
2026-09-02HKD 18.15HKD 18.19HKD 17.74HKD 17.9126,462,157
2026-09-01HKD 17.96HKD 18.19HKD 17.83HKD 18.0127,335,144
2026-08-31HKD 18.20HKD 18.24HKD 17.80HKD 18.1039,399,810
2026-08-28HKD 18.98HKD 18.98HKD 18.08HKD 18.3843,703,594
2026-08-27HKD 19.25HKD 19.30HKD 17.51HKD 18.7968,086,548
2026-08-26HKD 18.85HKD 19.06HKD 18.45HKD 18.7026,130,218
2026-08-25HKD 18.94HKD 19.02HKD 18.43HKD 18.7114,695,904
2026-08-24HKD 18.80HKD 18.88HKD 18.46HKD 18.7316,726,156
2026-08-21HKD 18.45HKD 18.85HKD 18.36HKD 18.8226,075,073
2026-08-20HKD 18.36HKD 18.71HKD 18.32HKD 18.4526,851,512
2026-08-19HKD 18.20HKD 18.43HKD 18.14HKD 18.2714,215,259
2026-08-18HKD 18.29HKD 18.36HKD 18.06HKD 18.2616,036,190
2026-08-17HKD 18.33HKD 18.43HKD 18.14HKD 18.2919,244,660
2026-08-14HKD 18.00HKD 18.33HKD 17.97HKD 18.1820,464,698
2026-08-13HKD 18.20HKD 18.37HKD 17.78HKD 17.9723,729,384
2026-08-12HKD 18.38HKD 18.61HKD 18.10HKD 18.3517,829,303
2026-08-11HKD 18.99HKD 19.10HKD 18.48HKD 18.6219,236,332
2026-08-10HKD 18.41HKD 19.15HKD 18.38HKD 18.9020,428,494
2026-08-07HKD 19.15HKD 19.42HKD 18.40HKD 18.6125,106,020
2026-08-06HKD 18.91HKD 19.66HKD 18.61HKD 19.0732,078,847
2026-08-05HKD 18.93HKD 18.97HKD 18.44HKD 18.7217,327,555
2026-08-04HKD 18.92HKD 19.03HKD 18.42HKD 18.7815,939,819
2026-08-03HKD 18.90HKD 19.08HKD 18.46HKD 18.6322,638,543
2026-07-31HKD 18.79HKD 19.03HKD 18.50HKD 18.9032,628,342
2026-07-30HKD 19.25HKD 19.67HKD 19.24HKD 19.4227,828,618
2026-07-29HKD 18.75HKD 19.40HKD 18.65HKD 19.3224,807,266
2026-07-28HKD 18.30HKD 18.72HKD 18.20HKD 18.6819,218,356
2026-07-27HKD 18.10HKD 18.39HKD 17.99HKD 18.2013,320,768
2026-07-24HKD 18.22HKD 18.30HKD 17.92HKD 18.1010,392,393
2026-07-23HKD 18.32HKD 18.43HKD 18.02HKD 18.2217,201,502
2026-07-22HKD 18.19HKD 18.35HKD 17.89HKD 18.3216,913,421
2026-07-21HKD 18.53HKD 18.82HKD 18.32HKD 18.3521,077,449
2026-07-20HKD 17.82HKD 18.42HKD 17.61HKD 18.4028,314,545
2026-07-17HKD 17.96HKD 18.33HKD 17.65HKD 17.9020,685,738
2026-07-16HKD 17.82HKD 18.08HKD 17.67HKD 17.9618,573,476
2026-07-15HKD 17.36HKD 17.80HKD 17.04HKD 17.6925,260,280
2026-07-14HKD 16.90HKD 17.46HKD 16.56HKD 17.2526,948,684
2026-07-13HKD 17.21HKD 17.60HKD 16.82HKD 16.9033,003,964
2026-07-10HKD 17.40HKD 17.60HKD 17.15HKD 17.2138,921,994
2026-07-09HKD 17.47HKD 17.88HKD 17.15HKD 17.4024,751,199
2026-07-08HKD 17.10HKD 17.78HKD 17.10HKD 17.6030,982,552
2026-07-07HKD 17.49HKD 17.54HKD 16.67HKD 17.1049,389,310
2026-07-06HKD 16.93HKD 17.50HKD 16.81HKD 17.5032,068,903
2026-07-03HKD 16.72HKD 16.97HKD 16.42HKD 16.9325,720,312
2026-07-02HKD 16.31HKD 16.83HKD 16.16HKD 16.5630,883,616
2026-06-30HKD 16.80HKD 16.82HKD 15.97HKD 16.0929,647,202
2026-06-29HKD 16.61HKD 16.89HKD 16.38HKD 16.8231,983,998
2026-06-26HKD 16.56HKD 16.74HKD 16.34HKD 16.6547,680,289
2026-06-25HKD 16.50HKD 17.05HKD 16.33HKD 16.5648,917,954
2026-06-24HKD 16.20HKD 16.41HKD 15.77HKD 16.1826,219,522
2026-06-23HKD 15.89HKD 16.25HKD 15.87HKD 16.0622,605,576
2026-06-22HKD 15.94HKD 15.94HKD 15.34HKD 15.8917,684,472
2026-06-18HKD 15.80HKD 15.80HKD 15.33HKD 15.5726,746,587
2026-06-17HKD 16.02HKD 16.29HKD 15.72HKD 15.8012,028,078
2026-06-16HKD 16.30HKD 16.40HKD 16.06HKD 16.2918,404,634
2026-06-15HKD 16.70HKD 16.77HKD 16.11HKD 16.2613,221,863
2026-06-12HKD 16.53HKD 16.70HKD 16.35HKD 16.6111,320,747
2026-06-11HKD 16.42HKD 16.77HKD 16.39HKD 16.5423,755,200
2026-06-10HKD 16.03HKD 16.67HKD 15.96HKD 16.5426,547,920
2026-06-09HKD 15.77HKD 16.23HKD 15.74HKD 16.1232,759,685
2026-06-08HKD 15.80HKD 16.56HKD 15.80HKD 16.3938,062,211
2026-06-05HKD 16.95HKD 17.08HKD 15.81HKD 15.8952,662,275
2026-06-04HKD 17.23HKD 17.29HKD 16.88HKD 16.9612,683,148
2026-06-03HKD 17.11HKD 17.49HKD 16.97HKD 17.2412,521,118
2026-06-02HKD 16.93HKD 17.44HKD 16.93HKD 17.2611,006,427
2026-06-01HKD 16.60HKD 17.20HKD 16.53HKD 17.1918,989,170
2026-05-29HKD 16.59HKD 17.16HKD 16.46HKD 16.9625,011,235
2026-05-28HKD 16.58HKD 17.36HKD 16.48HKD 16.5925,945,659
2026-05-27HKD 16.72HKD 16.77HKD 16.22HKD 16.4521,760,686
2026-05-26HKD 16.73HKD 16.79HKD 16.53HKD 16.7016,075,495
2026-05-22HKD 17.65HKD 17.65HKD 16.68HKD 16.7325,118,506
2026-05-21HKD 17.28HKD 17.68HKD 17.28HKD 17.4511,856,118
2026-05-20HKD 17.23HKD 17.65HKD 17.23HKD 17.4318,406,925
2026-05-19HKD 17.39HKD 17.68HKD 17.21HKD 17.4014,437,641
2026-05-18HKD 17.72HKD 17.72HKD 17.13HKD 17.3414,301,043
2026-05-15HKD 17.66HKD 17.74HKD 17.32HKD 17.7211,517,136
2026-05-14HKD 17.63HKD 17.72HKD 17.23HKD 17.6615,113,580
2026-05-13HKD 17.60HKD 18.00HKD 17.55HKD 17.6318,078,079
2026-05-12HKD 17.50HKD 17.58HKD 17.37HKD 17.5715,406,383
2026-05-11HKD 17.40HKD 17.63HKD 17.13HKD 17.5813,427,112
2026-05-08HKD 17.38HKD 17.49HKD 17.15HKD 17.4310,922,711
2026-05-07HKD 17.46HKD 17.62HKD 17.27HKD 17.3821,151,885
2026-05-06HKD 17.31HKD 17.49HKD 16.99HKD 17.1813,742,664
2026-05-05HKD 17.28HKD 17.31HKD 16.96HKD 17.316,669,818
2026-05-04HKD 17.77HKD 17.77HKD 17.02HKD 17.2917,296,218
2026-04-30HKD 16.95HKD 17.50HKD 16.76HKD 17.3535,319,383
2026-04-29HKD 16.51HKD 16.78HKD 16.43HKD 16.7016,010,106
2026-04-28HKD 16.76HKD 16.76HKD 16.24HKD 16.5118,949,030
2026-04-27HKD 16.70HKD 16.85HKD 16.47HKD 16.7919,004,092
2026-04-24HKD 16.27HKD 16.74HKD 16.23HKD 16.7014,742,682
2026-04-23HKD 16.44HKD 16.54HKD 16.22HKD 16.2827,011,271
2026-04-22HKD 16.53HKD 16.55HKD 16.35HKD 16.4417,359,848
2026-04-21HKD 16.49HKD 16.75HKD 16.31HKD 16.5318,026,247
2026-04-20HKD 16.52HKD 16.67HKD 16.36HKD 16.4922,409,776
2026-04-17HKD 16.66HKD 16.70HKD 16.42HKD 16.5318,677,107
2026-04-16HKD 17.41HKD 17.41HKD 16.64HKD 16.7126,961,469
2026-04-15HKD 17.18HKD 17.20HKD 16.76HKD 17.0524,678,834
2026-04-14HKD 17.19HKD 17.29HKD 16.79HKD 16.9815,377,616
2026-04-13HKD 16.96HKD 17.22HKD 16.82HKD 17.0914,160,964
2026-04-10HKD 17.45HKD 17.47HKD 16.83HKD 16.9623,027,312
2026-04-09HKD 17.35HKD 17.48HKD 17.00HKD 17.2819,760,076
2026-04-08HKD 18.07HKD 18.07HKD 17.24HKD 17.3517,914,711
2026-04-02HKD 17.45HKD 17.57HKD 17.31HKD 17.5512,024,942
2026-04-01HKD 17.42HKD 17.64HKD 17.30HKD 17.4526,180,709
2026-03-31HKD 17.49HKD 17.65HKD 17.06HKD 17.2034,574,452
2026-03-30HKD 17.29HKD 17.41HKD 16.77HKD 17.3442,329,014
2026-03-27HKD 16.32HKD 17.30HKD 16.32HKD 17.1843,530,642
2026-03-26HKD 16.24HKD 16.88HKD 16.24HKD 16.3231,787,427
2026-03-25HKD 15.91HKD 16.06HKD 15.70HKD 15.9018,835,264
2026-03-24HKD 15.60HKD 15.80HKD 15.37HKD 15.7913,304,108
2026-03-23HKD 15.90HKD 16.07HKD 15.26HKD 15.5130,449,112
2026-03-20HKD 16.20HKD 16.36HKD 16.08HKD 16.2115,343,698
2026-03-19HKD 16.45HKD 16.49HKD 16.20HKD 16.3020,170,164
2026-03-18HKD 16.70HKD 16.93HKD 16.49HKD 16.619,830,223
2026-03-17HKD 16.73HKD 16.93HKD 16.57HKD 16.6315,441,108
2026-03-16HKD 16.12HKD 16.95HKD 16.12HKD 16.7330,968,821
2026-03-13HKD 16.16HKD 16.41HKD 16.09HKD 16.1221,707,221
2026-03-12HKD 16.04HKD 16.54HKD 15.99HKD 16.1241,301,290
2026-03-11HKD 16.27HKD 16.59HKD 15.86HKD 16.0328,119,361
2026-03-10HKD 16.73HKD 16.74HKD 16.14HKD 16.1925,823,331
2026-03-09HKD 15.90HKD 16.55HKD 15.71HKD 16.5062,177,407
2026-03-06HKD 15.25HKD 16.16HKD 15.18HKD 16.1655,228,795
2026-03-05HKD 15.03HKD 15.27HKD 15.00HKD 15.1124,166,782
2026-03-04HKD 15.12HKD 15.29HKD 14.83HKD 15.0330,086,069
2026-03-03HKD 15.68HKD 15.73HKD 15.22HKD 15.2618,624,149
2026-03-02HKD 15.90HKD 16.03HKD 15.41HKD 15.5433,764,346
2026-02-27HKD 15.72HKD 16.18HKD 15.72HKD 16.1835,108,610
2026-02-26HKD 16.40HKD 16.54HKD 15.71HKD 15.7236,367,393
2026-02-25HKD 16.39HKD 16.77HKD 16.28HKD 16.4024,713,287
2026-02-24HKD 16.32HKD 16.56HKD 15.91HKD 16.1535,356,071
2026-02-23HKD 16.66HKD 16.77HKD 16.15HKD 16.3531,757,566
2026-02-20HKD 17.00HKD 17.11HKD 16.65HKD 16.6718,072,089
2026-02-16HKD 16.99HKD 16.99HKD 16.99HKD 16.990
2026-02-13HKD 16.88HKD 17.01HKD 16.81HKD 16.8712,346,309
2026-02-12HKD 17.26HKD 17.26HKD 16.83HKD 17.0124,943,573
2026-02-11HKD 17.50HKD 17.52HKD 17.16HKD 17.2820,552,142
2026-02-10HKD 17.46HKD 17.55HKD 17.14HKD 17.2826,628,562
2026-02-09HKD 17.88HKD 17.88HKD 17.45HKD 17.4736,756,086
2026-02-06HKD 17.25HKD 17.76HKD 17.16HKD 17.6778,370,560
2026-02-05HKD 16.70HKD 17.20HKD 16.60HKD 17.1543,611,413
2026-02-04HKD 16.81HKD 16.88HKD 16.60HKD 16.7025,689,403
2026-02-03HKD 16.47HKD 16.89HKD 16.43HKD 16.8136,494,253
2026-02-02HKD 16.30HKD 16.80HKD 16.19HKD 16.5039,197,020
2026-01-30HKD 16.70HKD 16.80HKD 16.24HKD 16.3032,118,915
2026-01-29HKD 16.29HKD 16.80HKD 16.10HKD 16.7649,364,737
2026-01-28HKD 15.70HKD 16.29HKD 15.60HKD 16.2935,140,624
2026-01-27HKD 15.46HKD 15.81HKD 15.43HKD 15.7013,071,913
2026-01-26HKD 15.80HKD 15.88HKD 15.37HKD 15.4619,786,583
2026-01-23HKD 15.80HKD 15.85HKD 15.66HKD 15.8211,169,052
2026-01-22HKD 15.88HKD 15.88HKD 15.62HKD 15.7912,711,949
2026-01-21HKD 15.85HKD 15.91HKD 15.58HKD 15.9018,253,147
2026-01-20HKD 15.89HKD 16.15HKD 15.75HKD 15.8322,609,515
2026-01-19HKD 15.46HKD 16.05HKD 15.34HKD 15.8938,315,950
2026-01-16HKD 15.48HKD 15.71HKD 15.31HKD 15.4616,696,003
2026-01-15HKD 15.12HKD 15.48HKD 15.02HKD 15.3621,246,839
2026-01-14HKD 15.21HKD 15.24HKD 14.95HKD 15.1221,789,078
2026-01-13HKD 15.03HKD 15.33HKD 15.01HKD 15.1121,616,341
2026-01-12HKD 14.95HKD 15.03HKD 14.73HKD 15.0324,001,355
2026-01-09HKD 15.38HKD 15.40HKD 14.92HKD 14.9724,583,212
2026-01-08HKD 15.46HKD 15.54HKD 15.12HKD 15.3421,567,098
2026-01-07HKD 15.28HKD 15.57HKD 15.23HKD 15.4624,542,675
2026-01-06HKD 15.36HKD 15.42HKD 15.20HKD 15.3216,659,719
2026-01-05HKD 14.96HKD 15.45HKD 14.92HKD 15.2928,953,461
2026-01-02HKD 14.91HKD 15.00HKD 14.84HKD 14.939,290,081
2025-12-31HKD 14.86HKD 14.86HKD 14.86HKD 14.860
2025-12-30HKD 14.91HKD 15.19HKD 14.84HKD 14.9724,300,856
2025-12-29HKD 15.21HKD 15.46HKD 14.82HKD 14.8327,455,550
2025-12-24HKD 15.16HKD 15.16HKD 15.16HKD 15.160
2025-12-23HKD 15.36HKD 15.83HKD 15.29HKD 15.3626,450,565
2025-12-22HKD 15.38HKD 15.38HKD 15.05HKD 15.3319,026,641
2025-12-19HKD 15.24HKD 15.36HKD 15.16HKD 15.3424,093,342
2025-12-18HKD 15.18HKD 15.24HKD 14.99HKD 15.2418,358,836
2025-12-17HKD 14.91HKD 15.18HKD 14.83HKD 15.1121,215,848
2025-12-16HKD 14.96HKD 15.10HKD 14.77HKD 14.8720,565,073
2025-12-15HKD 14.50HKD 14.91HKD 14.38HKD 14.8820,493,064
2025-12-12HKD 14.30HKD 14.75HKD 14.28HKD 14.6327,429,383
2025-12-11HKD 14.40HKD 14.47HKD 14.13HKD 14.2415,260,643
2025-12-10HKD 14.28HKD 14.39HKD 14.19HKD 14.3719,184,561
2025-12-09HKD 14.51HKD 14.56HKD 14.26HKD 14.2719,519,875
2025-12-08HKD 14.66HKD 14.75HKD 14.51HKD 14.5414,639,906
2025-12-05HKD 14.85HKD 14.85HKD 14.48HKD 14.6617,851,938
2025-12-04HKD 14.78HKD 14.97HKD 14.68HKD 14.778,579,532
2025-12-03HKD 15.01HKD 15.01HKD 14.76HKD 14.7712,887,486
2025-12-02HKD 15.25HKD 15.27HKD 14.97HKD 15.0512,950,540
2025-12-01HKD 15.02HKD 15.25HKD 15.02HKD 15.2313,482,213
2025-11-28HKD 15.00HKD 15.10HKD 14.93HKD 15.0111,104,637
2025-11-27HKD 14.72HKD 15.10HKD 14.69HKD 14.9818,866,066
2025-11-26HKD 14.67HKD 14.85HKD 14.57HKD 14.7114,801,363
2025-11-25HKD 14.60HKD 14.71HKD 14.51HKD 14.5410,880,202
2025-11-24HKD 14.59HKD 14.75HKD 14.37HKD 14.5723,651,768
2025-11-21HKD 14.55HKD 14.74HKD 14.44HKD 14.5016,991,591
2025-11-20HKD 14.75HKD 14.89HKD 14.56HKD 14.7015,511,875
2025-11-19HKD 14.84HKD 14.99HKD 14.70HKD 14.7417,624,609
2025-11-18HKD 14.92HKD 15.18HKD 14.81HKD 14.8425,603,844
2025-11-17HKD 14.85HKD 14.94HKD 14.80HKD 14.9212,689,249
2025-11-14HKD 15.00HKD 15.13HKD 14.85HKD 14.8715,771,310
2025-11-13HKD 15.05HKD 15.25HKD 14.98HKD 15.1418,832,548
2025-11-12HKD 15.10HKD 15.29HKD 15.01HKD 15.0231,425,863
2025-11-11HKD 15.10HKD 15.16HKD 14.89HKD 14.9623,584,079
2025-11-10HKD 14.46HKD 15.20HKD 14.42HKD 15.0051,082,793
2025-11-07HKD 14.36HKD 14.46HKD 14.31HKD 14.4014,978,879
2025-11-06HKD 14.21HKD 14.42HKD 14.15HKD 14.3516,156,092
2025-11-05HKD 14.02HKD 14.17HKD 13.88HKD 14.1417,262,240
2025-11-04HKD 14.18HKD 14.21HKD 14.03HKD 14.0818,269,195
2025-11-03HKD 14.18HKD 14.32HKD 14.07HKD 14.2113,972,126
2025-10-31HKD 14.30HKD 14.31HKD 14.08HKD 14.1418,433,850
2025-10-30HKD 14.45HKD 14.46HKD 14.20HKD 14.2220,536,801
2025-10-28HKD 14.48HKD 14.48HKD 14.28HKD 14.3512,215,050
2025-10-27HKD 14.41HKD 14.48HKD 14.34HKD 14.3612,945,482
2025-10-24HKD 14.48HKD 14.52HKD 14.29HKD 14.3410,777,721
2025-10-23HKD 14.36HKD 14.48HKD 14.24HKD 14.409,641,278
2025-10-22HKD 14.47HKD 14.55HKD 14.31HKD 14.3412,254,018
2025-10-21HKD 14.55HKD 14.61HKD 14.46HKD 14.4715,437,343
2025-10-20HKD 14.33HKD 14.52HKD 14.25HKD 14.5114,917,461
2025-10-17HKD 14.47HKD 14.49HKD 14.06HKD 14.0923,940,175
2025-10-16HKD 14.45HKD 14.66HKD 14.38HKD 14.4323,962,312
2025-10-15HKD 14.60HKD 14.60HKD 14.39HKD 14.5520,759,007
2025-10-14HKD 14.53HKD 14.66HKD 14.33HKD 14.3829,260,523
2025-10-13HKD 14.32HKD 14.74HKD 14.29HKD 14.7333,561,860
2025-10-10HKD 14.53HKD 15.04HKD 14.45HKD 14.6824,248,071
2025-10-09HKD 14.36HKD 14.75HKD 14.31HKD 14.6028,979,234