COFCO Meat Holdings Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	1.070	1.085	1.045	1.075	1.075	10,660,608
2026-10-22	1.110	1.110	1.060	1.060	1.060	17,870,000
2026-10-21	1.095	1.130	1.090	1.100	1.100	22,690,000
2026-10-20	1.075	1.120	1.075	1.085	1.085	17,026,765
2026-10-16	1.065	1.100	1.055	1.075	1.075	10,027,000
2026-10-15	1.070	1.070	1.040	1.060	1.060	16,509,000
2026-10-14	1.070	1.095	1.070	1.070	1.070	8,647,000
2026-10-13	1.090	1.100	1.065	1.070	1.070	16,621,000
2026-10-12	1.110	1.120	1.085	1.090	1.090	11,119,000
2026-10-09	1.090	1.110	1.085	1.110	1.110	6,086,000
2026-10-08	1.080	1.120	1.080	1.090	1.090	11,574,000
2026-10-07	1.095	1.100	1.060	1.075	1.075	3,611,000
2026-10-06	1.100	1.110	1.085	1.090	1.090	567,000
2026-10-05	1.090	1.100	1.055	1.095	1.095	2,259,000
2026-10-02	1.120	1.120	1.075	1.090	1.090	3,177,000
2026-09-30	1.100	1.135	1.080	1.130	1.130	14,819,000
2026-09-29	1.100	1.120	1.090	1.100	1.100	11,972,000
2026-09-28	1.080	1.150	1.080	1.095	1.095	30,124,000
2026-09-25	1.080	1.085	1.050	1.060	1.060	3,720,000
2026-09-24	1.100	1.120	1.090	1.100	1.100	7,407,000
2026-09-23	1.130	1.135	1.095	1.100	1.100	12,095,000
2026-09-22	1.150	1.150	1.115	1.125	1.125	12,739,000
2026-09-21	1.130	1.160	1.125	1.145	1.145	11,910,000
2026-09-18	1.150	1.150	1.120	1.135	1.135	10,109,236
2026-09-17	1.120	1.145	1.110	1.140	1.140	9,040,000
2026-09-16	1.160	1.170	1.120	1.120	1.120	14,624,000
2026-09-15	1.185	1.185	1.145	1.145	1.145	19,052,000
2026-09-14	1.220	1.220	1.175	1.185	1.185	16,342,000
2026-09-11	1.220	1.235	1.180	1.220	1.220	15,077,000
2026-09-10	1.230	1.265	1.200	1.215	1.215	30,201,000
2026-09-09	1.270	1.285	1.235	1.250	1.250	33,458,000
2026-09-08	1.180	1.305	1.175	1.265	1.265	82,541,000
2026-09-07	1.170	1.210	1.160	1.185	1.185	48,478,254
2026-09-04	1.065	1.175	1.065	1.170	1.170	58,953,000
2026-09-03	1.060	1.075	1.055	1.065	1.065	11,108,268
2026-09-02	1.090	1.090	1.055	1.055	1.055	14,431,000
2026-09-01	1.065	1.100	1.055	1.090	1.090	23,509,000
2026-08-31	1.115	1.125	1.065	1.065	1.065	27,720,000
2026-08-28	1.110	1.125	1.075	1.120	1.120	16,370,000
2026-08-27	1.085	1.115	1.060	1.115	1.115	12,870,000
2026-08-26	1.105	1.125	1.080	1.080	1.080	13,229,000
2026-08-25	1.115	1.125	1.100	1.105	1.105	9,590,000
2026-08-24	1.135	1.140	1.105	1.110	1.110	9,572,000
2026-08-21	1.160	1.160	1.125	1.130	1.130	7,607,000
2026-08-20	1.120	1.160	1.115	1.145	1.145	13,552,000
2026-08-19	1.130	1.140	1.115	1.130	1.130	10,519,560
2026-08-18	1.100	1.175	1.100	1.145	1.145	25,952,000
2026-08-17	1.100	1.115	1.095	1.100	1.100	7,826,000
2026-08-14	1.100	1.105	1.090	1.090	1.090	5,020,000
2026-08-13	1.115	1.120	1.095	1.105	1.105	11,424,000
2026-08-12	1.125	1.135	1.110	1.120	1.120	4,362,000
2026-08-11	1.140	1.140	1.115	1.125	1.125	7,179,000
2026-08-10	1.090	1.145	1.090	1.135	1.135	11,373,000
2026-08-07	1.110	1.115	1.085	1.085	1.085	14,094,000
2026-08-06	1.110	1.120	1.090	1.110	1.110	7,324,000
2026-08-05	1.075	1.110	1.060	1.105	1.105	13,454,000
2026-08-04	1.110	1.115	1.080	1.080	1.080	15,154,000
2026-08-03	1.130	1.130	1.110	1.110	1.110	8,177,849
2026-07-31	1.150	1.150	1.120	1.120	1.120	12,144,000
2026-07-30	1.160	1.190	1.140	1.150	1.150	21,524,000

Page 1 of 2 · 63 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-05-27	0.1800 HKD
2021-07-05	0.2060 HKD
2021-05-14	0.2060 HKD
2020-09-08	0.1180 HKD
2020-06-04	0.0480 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.