Muyuan Foods Group Co., Ltd. (2714) Price History

Daily open, high, low, close and volume for Muyuan Foods Group Co., Ltd. (2714) from 2026-02-06 to 2026-10-15, newest first.

‹ 2714 price and chart

Date	Open	High	Low	Close	Volume
2026-10-15	HKD 35.10	HKD 35.16	HKD 34.06	HKD 34.14	712,700
2026-10-14	HKD 35.66	HKD 36.54	HKD 35.10	HKD 35.32	955,900
2026-10-13	HKD 36.66	HKD 36.98	HKD 35.00	HKD 35.44	1,387,500
2026-10-12	HKD 36.42	HKD 37.28	HKD 36.40	HKD 36.66	670,700
2026-10-09	HKD 36.06	HKD 36.70	HKD 36.06	HKD 36.40	837,955
2026-10-08	HKD 36.82	HKD 37.54	HKD 36.12	HKD 36.16	1,043,400
2026-10-07	HKD 37.50	HKD 37.50	HKD 36.82	HKD 37.02	231,800
2026-10-06	HKD 37.06	HKD 37.50	HKD 36.98	HKD 37.04	197,210
2026-10-05	HKD 36.50	HKD 37.10	HKD 36.30	HKD 37.06	265,900
2026-10-02	HKD 37.84	HKD 37.84	HKD 36.24	HKD 36.78	466,400
2026-09-30	HKD 37.32	HKD 37.98	HKD 37.32	HKD 37.84	979,290
2026-09-29	HKD 36.80	HKD 37.90	HKD 36.80	HKD 37.66	1,663,400
2026-09-28	HKD 35.90	HKD 37.46	HKD 35.90	HKD 37.12	1,781,192
2026-09-25	HKD 36.66	HKD 36.68	HKD 35.28	HKD 35.84	1,087,300
2026-09-24	HKD 37.82	HKD 37.82	HKD 36.02	HKD 36.30	2,247,500
2026-09-23	HKD 37.70	HKD 37.98	HKD 37.06	HKD 37.82	1,071,600
2026-09-22	HKD 38.50	HKD 38.50	HKD 37.26	HKD 37.70	2,133,600
2026-09-21	HKD 37.20	HKD 38.46	HKD 37.06	HKD 38.42	1,515,800
2026-09-18	HKD 37.52	HKD 37.58	HKD 37.00	HKD 37.20	1,306,800
2026-09-17	HKD 37.24	HKD 37.62	HKD 36.82	HKD 37.52	1,474,840
2026-09-16	HKD 37.98	HKD 38.40	HKD 36.88	HKD 37.28	2,887,100
2026-09-15	HKD 38.20	HKD 38.94	HKD 38.02	HKD 38.40	3,124,100
2026-09-14	HKD 37.66	HKD 38.74	HKD 37.66	HKD 38.20	1,363,800
2026-09-11	HKD 37.54	HKD 38.54	HKD 37.50	HKD 38.08	2,144,618
2026-09-10	HKD 39.40	HKD 39.40	HKD 37.48	HKD 37.94	4,830,800
2026-09-09	HKD 39.22	HKD 39.90	HKD 38.88	HKD 39.42	2,422,593
2026-09-08	HKD 39.88	HKD 39.90	HKD 39.30	HKD 39.52	3,821,000
2026-09-07	HKD 39.22	HKD 40.06	HKD 38.82	HKD 39.88	5,869,100
2026-09-04	HKD 36.10	HKD 39.28	HKD 35.64	HKD 39.12	7,678,500
2026-09-03	HKD 36.32	HKD 36.78	HKD 35.44	HKD 35.82	2,585,100
2026-09-02	HKD 36.16	HKD 37.00	HKD 35.68	HKD 36.48	9,467,500
2026-09-01	HKD 35.28	HKD 36.64	HKD 35.28	HKD 36.18	5,683,900
2026-08-31	HKD 35.40	HKD 36.26	HKD 35.24	HKD 35.54	6,432,500
2026-08-28	HKD 34.10	HKD 35.48	HKD 33.58	HKD 35.48	2,834,600
2026-08-27	HKD 33.40	HKD 34.42	HKD 33.00	HKD 34.10	1,859,500
2026-08-26	HKD 33.62	HKD 33.84	HKD 33.04	HKD 33.62	1,159,100
2026-08-25	HKD 33.00	HKD 33.72	HKD 32.82	HKD 33.36	3,126,000
2026-08-24	HKD 33.72	HKD 33.94	HKD 32.30	HKD 32.82	4,064,200
2026-08-21	HKD 35.12	HKD 35.66	HKD 33.64	HKD 33.70	3,659,000
2026-08-20	HKD 33.94	HKD 35.90	HKD 33.94	HKD 35.50	3,791,700
2026-08-19	HKD 35.00	HKD 35.10	HKD 33.94	HKD 34.10	2,658,800
2026-08-18	HKD 33.18	HKD 35.10	HKD 33.18	HKD 34.84	3,746,100
2026-08-17	HKD 34.48	HKD 34.64	HKD 33.24	HKD 33.32	3,067,000
2026-08-14	HKD 34.60	HKD 34.60	HKD 33.70	HKD 34.00	1,809,700
2026-08-13	HKD 34.48	HKD 34.90	HKD 34.00	HKD 34.66	2,373,886
2026-08-12	HKD 33.80	HKD 34.64	HKD 33.80	HKD 34.48	3,706,149
2026-08-11	HKD 33.84	HKD 35.00	HKD 33.66	HKD 34.44	5,389,100
2026-08-10	HKD 31.96	HKD 33.84	HKD 31.96	HKD 33.70	3,428,000
2026-08-07	HKD 31.52	HKD 32.08	HKD 31.22	HKD 32.04	2,866,500
2026-08-06	HKD 31.42	HKD 31.68	HKD 30.60	HKD 31.52	4,966,200
2026-08-05	HKD 31.60	HKD 31.74	HKD 30.92	HKD 31.40	3,141,900
2026-08-04	HKD 32.80	HKD 32.84	HKD 31.20	HKD 31.62	4,396,900
2026-08-03	HKD 33.36	HKD 33.94	HKD 32.58	HKD 32.80	2,856,581
2026-07-31	HKD 33.00	HKD 33.18	HKD 32.68	HKD 33.12	2,720,000
2026-07-30	HKD 32.40	HKD 33.66	HKD 32.22	HKD 33.58	3,972,400
2026-07-29	HKD 32.58	HKD 33.48	HKD 32.22	HKD 32.24	2,776,100
2026-07-28	HKD 32.80	HKD 32.98	HKD 32.14	HKD 32.98	1,448,511
2026-07-27	HKD 32.54	HKD 33.20	HKD 32.02	HKD 32.50	2,890,773
2026-07-24	HKD 33.42	HKD 33.86	HKD 32.00	HKD 32.44	1,675,000
2026-07-23	HKD 33.44	HKD 33.58	HKD 32.68	HKD 33.36	1,574,847
2026-07-22	HKD 33.80	HKD 33.86	HKD 32.88	HKD 33.50	2,034,368
2026-07-21	HKD 34.16	HKD 34.38	HKD 33.34	HKD 33.90	3,588,223
2026-07-20	HKD 33.62	HKD 34.44	HKD 33.12	HKD 33.88	2,956,365
2026-07-17	HKD 34.04	HKD 34.42	HKD 32.98	HKD 33.66	3,284,413
2026-07-16	HKD 33.40	HKD 34.80	HKD 33.14	HKD 34.10	5,128,732
2026-07-15	HKD 31.96	HKD 33.50	HKD 31.84	HKD 32.94	3,249,998
2026-07-14	HKD 32.06	HKD 32.06	HKD 31.12	HKD 31.88	1,827,564
2026-07-13	HKD 32.40	HKD 33.04	HKD 31.94	HKD 32.16	3,102,565
2026-07-10	HKD 31.50	HKD 32.70	HKD 30.84	HKD 32.40	3,686,186
2026-07-09	HKD 31.50	HKD 31.98	HKD 30.76	HKD 31.30	3,149,569
2026-07-08	HKD 32.24	HKD 32.30	HKD 31.00	HKD 31.06	3,590,680
2026-07-07	HKD 32.84	HKD 33.26	HKD 31.68	HKD 32.28	3,318,800
2026-07-06	HKD 32.86	HKD 33.12	HKD 31.96	HKD 32.82	5,186,451
2026-07-03	HKD 32.28	HKD 33.04	HKD 31.40	HKD 31.62	3,403,965
2026-07-02	HKD 31.00	HKD 32.10	HKD 30.36	HKD 31.94	7,200,020
2026-06-30	HKD 30.30	HKD 30.30	HKD 28.90	HKD 29.04	3,657,400
2026-06-29	HKD 29.50	HKD 30.84	HKD 28.60	HKD 30.26	4,478,487
2026-06-26	HKD 28.44	HKD 30.10	HKD 28.12	HKD 29.06	7,096,740
2026-06-25	HKD 28.08	HKD 28.42	HKD 27.02	HKD 27.96	5,171,303
2026-06-24	HKD 29.64	HKD 29.64	HKD 27.92	HKD 28.48	4,030,100
2026-06-23	HKD 29.62	HKD 30.54	HKD 29.14	HKD 29.48	2,133,500
2026-06-22	HKD 29.62	HKD 30.00	HKD 28.88	HKD 29.62	1,791,305
2026-06-18	HKD 30.80	HKD 30.84	HKD 29.62	HKD 29.62	3,239,100
2026-06-17	HKD 31.32	HKD 31.36	HKD 30.34	HKD 30.80	3,880,500
2026-06-16	HKD 32.60	HKD 32.60	HKD 31.32	HKD 31.32	1,564,900
2026-06-15	HKD 32.62	HKD 33.00	HKD 31.96	HKD 32.18	1,622,100
2026-06-12	HKD 31.70	HKD 32.54	HKD 31.54	HKD 32.26	1,212,100
2026-06-11	HKD 32.38	HKD 32.38	HKD 31.26	HKD 31.68	1,615,650
2026-06-10	HKD 31.96	HKD 32.68	HKD 31.52	HKD 32.22	1,990,700
2026-06-09	HKD 31.66	HKD 32.00	HKD 30.90	HKD 31.96	2,070,154
2026-06-08	HKD 32.38	HKD 32.86	HKD 31.36	HKD 31.56	4,015,569
2026-06-05	HKD 32.70	HKD 33.14	HKD 32.34	HKD 32.34	1,512,400
2026-06-04	HKD 34.80	HKD 34.96	HKD 32.54	HKD 32.60	3,855,330
2026-06-03	HKD 35.56	HKD 35.56	HKD 34.32	HKD 34.70	2,752,500
2026-06-02	HKD 36.20	HKD 36.20	HKD 34.82	HKD 35.26	2,980,430
2026-06-01	HKD 35.32	HKD 36.30	HKD 35.04	HKD 35.76	1,996,700
2026-05-29	HKD 34.50	HKD 36.04	HKD 34.50	HKD 35.30	1,808,800
2026-05-28	HKD 34.60	HKD 35.18	HKD 34.28	HKD 34.56	1,534,000
2026-05-27	HKD 35.68	HKD 35.98	HKD 34.50	HKD 34.60	1,416,769
2026-05-26	HKD 35.22	HKD 36.08	HKD 34.80	HKD 35.66	2,634,900
2026-05-22	HKD 35.12	HKD 36.00	HKD 35.12	HKD 35.24	2,278,900
2026-05-21	HKD 35.28	HKD 36.06	HKD 35.10	HKD 35.24	2,870,300
2026-05-20	HKD 36.24	HKD 36.24	HKD 34.24	HKD 34.78	6,685,103
2026-05-19	HKD 37.10	HKD 37.80	HKD 36.18	HKD 36.42	2,852,800
2026-05-18	HKD 38.88	HKD 38.88	HKD 37.06	HKD 37.32	3,437,880
2026-05-15	HKD 39.86	HKD 39.86	HKD 38.20	HKD 39.26	2,641,710
2026-05-14	HKD 39.52	HKD 40.16	HKD 39.20	HKD 39.20	2,033,085
2026-05-13	HKD 40.24	HKD 40.26	HKD 39.14	HKD 39.36	3,389,085
2026-05-12	HKD 41.32	HKD 41.40	HKD 39.88	HKD 40.24	2,699,227
2026-05-11	HKD 41.90	HKD 42.50	HKD 41.10	HKD 41.30	3,207,517
2026-05-08	HKD 43.90	HKD 43.90	HKD 41.56	HKD 41.78	2,580,236
2026-05-07	HKD 41.34	HKD 43.94	HKD 41.32	HKD 43.94	4,222,100
2026-05-06	HKD 41.00	HKD 41.98	HKD 39.52	HKD 41.34	8,213,000
2026-05-05	HKD 41.06	HKD 41.32	HKD 40.50	HKD 40.88	371,312
2026-05-04	HKD 41.00	HKD 41.72	HKD 40.46	HKD 41.06	1,017,502
2026-04-30	HKD 41.86	HKD 42.28	HKD 40.84	HKD 41.46	2,856,873
2026-04-29	HKD 41.40	HKD 43.40	HKD 40.82	HKD 41.82	4,357,452
2026-04-28	HKD 39.00	HKD 40.80	HKD 38.76	HKD 40.80	4,370,200
2026-04-27	HKD 39.12	HKD 39.20	HKD 38.76	HKD 39.00	2,434,000
2026-04-24	HKD 39.82	HKD 40.00	HKD 39.10	HKD 39.12	1,581,400
2026-04-23	HKD 40.28	HKD 40.76	HKD 39.06	HKD 39.58	2,391,202
2026-04-22	HKD 42.50	HKD 42.80	HKD 40.02	HKD 40.02	5,399,160
2026-04-21	HKD 40.82	HKD 43.00	HKD 40.40	HKD 42.64	3,681,100
2026-04-20	HKD 42.00	HKD 42.50	HKD 40.42	HKD 40.44	3,309,420
2026-04-17	HKD 42.64	HKD 42.90	HKD 40.80	HKD 41.72	3,119,510
2026-04-16	HKD 43.28	HKD 43.48	HKD 42.00	HKD 43.04	1,644,300
2026-04-15	HKD 42.50	HKD 43.40	HKD 41.46	HKD 43.00	2,662,739
2026-04-14	HKD 41.00	HKD 43.14	HKD 40.52	HKD 42.50	2,924,700
2026-04-13	HKD 40.00	HKD 41.40	HKD 39.46	HKD 40.88	2,672,200
2026-04-10	HKD 40.10	HKD 40.58	HKD 39.12	HKD 40.10	1,481,500
2026-04-09	HKD 40.40	HKD 40.88	HKD 39.46	HKD 39.66	826,900
2026-04-08	HKD 40.52	HKD 41.20	HKD 39.80	HKD 40.40	2,484,500
2026-04-02	HKD 39.20	HKD 40.50	HKD 38.76	HKD 40.20	3,038,100
2026-04-01	HKD 38.26	HKD 39.20	HKD 37.58	HKD 38.54	3,153,200
2026-03-31	HKD 38.80	HKD 39.70	HKD 37.68	HKD 37.82	3,086,600
2026-03-30	HKD 41.48	HKD 41.74	HKD 38.18	HKD 38.88	7,394,345
2026-03-27	HKD 40.66	HKD 42.24	HKD 39.90	HKD 41.38	2,837,300
2026-03-26	HKD 42.50	HKD 42.56	HKD 40.24	HKD 40.66	2,467,000
2026-03-25	HKD 42.98	HKD 43.80	HKD 42.28	HKD 42.50	1,710,300
2026-03-24	HKD 41.48	HKD 42.88	HKD 41.00	HKD 42.52	3,499,100
2026-03-23	HKD 44.70	HKD 44.70	HKD 40.32	HKD 41.36	5,131,300
2026-03-20	HKD 44.78	HKD 45.52	HKD 44.20	HKD 44.70	1,350,700
2026-03-19	HKD 45.64	HKD 46.68	HKD 44.18	HKD 44.78	2,424,100
2026-03-18	HKD 47.40	HKD 47.42	HKD 45.34	HKD 45.64	4,679,300
2026-03-17	HKD 46.48	HKD 49.44	HKD 46.48	HKD 47.40	5,508,200
2026-03-16	HKD 45.80	HKD 47.94	HKD 45.80	HKD 46.48	4,828,200
2026-03-13	HKD 46.88	HKD 47.02	HKD 45.12	HKD 45.80	3,763,500
2026-03-12	HKD 45.80	HKD 47.00	HKD 45.80	HKD 46.68	3,925,800
2026-03-11	HKD 45.00	HKD 45.96	HKD 43.96	HKD 45.76	2,504,900
2026-03-10	HKD 46.06	HKD 47.08	HKD 44.60	HKD 45.02	1,924,800
2026-03-09	HKD 44.94	HKD 50.70	HKD 44.94	HKD 46.06	13,143,300
2026-03-06	HKD 42.02	HKD 45.26	HKD 42.02	HKD 44.72	7,934,570
2026-03-05	HKD 41.50	HKD 43.30	HKD 41.50	HKD 42.36	3,321,000
2026-03-04	HKD 39.58	HKD 41.76	HKD 39.20	HKD 41.50	4,058,600
2026-03-03	HKD 40.86	HKD 41.66	HKD 39.22	HKD 39.58	1,833,700
2026-03-02	HKD 40.84	HKD 41.70	HKD 39.98	HKD 40.88	3,707,600
2026-02-27	HKD 39.84	HKD 41.60	HKD 39.84	HKD 40.84	6,960,400
2026-02-26	HKD 39.28	HKD 40.60	HKD 39.22	HKD 39.88	2,776,791
2026-02-25	HKD 39.10	HKD 39.30	HKD 39.00	HKD 39.28	1,028,000
2026-02-24	HKD 39.02	HKD 39.28	HKD 38.98	HKD 39.10	5,070,200
2026-02-23	HKD 39.10	HKD 39.36	HKD 39.00	HKD 39.16	642,000
2026-02-20	HKD 39.00	HKD 39.68	HKD 39.00	HKD 39.00	1,358,000
2026-02-16	HKD 39.30	HKD 39.30	HKD 39.30	HKD 39.30	0
2026-02-13	HKD 39.00	HKD 39.44	HKD 39.00	HKD 39.20	960,300
2026-02-12	HKD 40.02	HKD 40.34	HKD 39.00	HKD 39.20	4,839,100
2026-02-11	HKD 40.16	HKD 40.68	HKD 39.82	HKD 40.26	3,758,200
2026-02-10	HKD 39.80	HKD 41.20	HKD 39.60	HKD 40.16	3,454,520
2026-02-09	HKD 40.20	HKD 40.92	HKD 39.54	HKD 40.04	6,867,145
2026-02-06	HKD 39.00	HKD 41.72	HKD 38.98	HKD 40.52	40,589,241