COFCO Meat Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-12 | 1.580 | 1.610 | 1.570 | 1.570 | 1.570 | 10,395,000 |
| 2024-08-09 | 1.560 | 1.600 | 1.550 | 1.570 | 1.570 | 13,144,000 |
| 2024-08-08 | 1.570 | 1.570 | 1.530 | 1.550 | 1.550 | 9,694,268 |
| 2024-08-07 | 1.560 | 1.590 | 1.550 | 1.570 | 1.570 | 12,164,000 |
| 2024-08-06 | 1.560 | 1.580 | 1.550 | 1.550 | 1.550 | 6,851,000 |
| 2024-08-05 | 1.580 | 1.620 | 1.520 | 1.540 | 1.540 | 36,479,000 |
| 2024-08-02 | 1.530 | 1.610 | 1.530 | 1.590 | 1.590 | 13,553,000 |
| 2024-08-01 | 1.580 | 1.580 | 1.550 | 1.550 | 1.550 | 6,252,000 |
| 2024-07-31 | 1.530 | 1.590 | 1.520 | 1.580 | 1.580 | 7,638,000 |
| 2024-07-30 | 1.540 | 1.540 | 1.510 | 1.530 | 1.530 | 6,219,000 |
| 2024-07-29 | 1.530 | 1.560 | 1.530 | 1.540 | 1.540 | 7,284,000 |
| 2024-07-26 | 1.540 | 1.560 | 1.510 | 1.520 | 1.520 | 13,605,000 |
| 2024-07-25 | 1.550 | 1.550 | 1.510 | 1.520 | 1.520 | 16,187,000 |
| 2024-07-24 | 1.590 | 1.600 | 1.540 | 1.560 | 1.560 | 13,947,000 |
| 2024-07-23 | 1.640 | 1.640 | 1.590 | 1.590 | 1.590 | 9,799,000 |
| 2024-07-22 | 1.630 | 1.650 | 1.620 | 1.630 | 1.630 | 7,945,000 |
| 2024-07-19 | 1.680 | 1.690 | 1.620 | 1.620 | 1.620 | 23,801,000 |
| 2024-07-18 | 1.710 | 1.720 | 1.680 | 1.680 | 1.680 | 10,961,000 |
| 2024-07-17 | 1.750 | 1.750 | 1.700 | 1.710 | 1.710 | 7,120,000 |
| 2024-07-16 | 1.750 | 1.780 | 1.720 | 1.740 | 1.740 | 13,165,000 |
| 2024-07-15 | 1.720 | 1.760 | 1.710 | 1.750 | 1.750 | 12,846,000 |
| 2024-07-12 | 1.700 | 1.720 | 1.690 | 1.720 | 1.720 | 5,159,978 |
| 2024-07-11 | 1.660 | 1.710 | 1.660 | 1.700 | 1.700 | 8,867,000 |
| 2024-07-10 | 1.670 | 1.680 | 1.640 | 1.660 | 1.660 | 10,685,000 |
| 2024-07-09 | 1.670 | 1.680 | 1.630 | 1.670 | 1.670 | 14,071,990 |
| 2024-07-08 | 1.710 | 1.720 | 1.660 | 1.670 | 1.670 | 10,057,000 |
| 2024-07-05 | 1.710 | 1.720 | 1.680 | 1.690 | 1.690 | 9,836,000 |
| 2024-07-04 | 1.720 | 1.730 | 1.700 | 1.710 | 1.710 | 4,856,000 |
| 2024-07-03 | 1.690 | 1.720 | 1.680 | 1.710 | 1.710 | 6,160,000 |
| 2024-07-02 | 1.700 | 1.720 | 1.670 | 1.670 | 1.670 | 14,768,795 |
| 2024-06-28 | 1.670 | 1.720 | 1.650 | 1.660 | 1.660 | 17,743,275 |
| 2024-06-27 | 1.710 | 1.710 | 1.660 | 1.670 | 1.670 | 16,585,000 |
| 2024-06-26 | 1.730 | 1.730 | 1.690 | 1.700 | 1.700 | 11,769,000 |
| 2024-06-25 | 1.730 | 1.740 | 1.690 | 1.710 | 1.710 | 11,526,000 |
| 2024-06-24 | 1.750 | 1.750 | 1.670 | 1.720 | 1.720 | 32,059,970 |
| 2024-06-21 | 1.780 | 1.790 | 1.740 | 1.750 | 1.750 | 14,543,001 |
| 2024-06-20 | 1.810 | 1.810 | 1.760 | 1.770 | 1.770 | 11,729,000 |
| 2024-06-19 | 1.790 | 1.810 | 1.770 | 1.800 | 1.800 | 9,435,000 |
| 2024-06-18 | 1.860 | 1.870 | 1.770 | 1.790 | 1.790 | 36,638,000 |
| 2024-06-17 | 1.830 | 1.880 | 1.790 | 1.850 | 1.850 | 39,375,982 |
| 2024-06-14 | 1.830 | 1.840 | 1.800 | 1.830 | 1.830 | 12,148,000 |
| 2024-06-13 | 1.910 | 1.910 | 1.820 | 1.830 | 1.830 | 13,969,000 |
| 2024-06-12 | 1.870 | 1.920 | 1.840 | 1.890 | 1.890 | 21,378,000 |
| 2024-06-11 | 1.890 | 1.890 | 1.810 | 1.850 | 1.850 | 16,059,000 |
| 2024-06-07 | 1.870 | 1.900 | 1.850 | 1.870 | 1.870 | 13,035,000 |
| 2024-06-06 | 1.930 | 1.950 | 1.850 | 1.860 | 1.860 | 22,380,372 |
| 2024-06-05 | 1.960 | 1.960 | 1.910 | 1.910 | 1.910 | 7,974,000 |
| 2024-06-04 | 1.950 | 1.960 | 1.920 | 1.950 | 1.950 | 13,109,000 |
| 2024-06-03 | 1.940 | 1.990 | 1.920 | 1.940 | 1.940 | 17,401,000 |
| 2024-05-31 | 1.940 | 1.950 | 1.890 | 1.910 | 1.910 | 15,459,000 |
| 2024-05-30 | 1.980 | 1.990 | 1.900 | 1.920 | 1.920 | 20,567,000 |
| 2024-05-29 | 2.030 | 2.060 | 1.980 | 1.980 | 1.980 | 17,914,000 |
| 2024-05-28 | 2.050 | 2.060 | 2.000 | 2.010 | 2.010 | 13,869,000 |
| 2024-05-27 | 2.000 | 2.040 | 1.970 | 2.040 | 2.040 | 16,242,000 |
| 2024-05-24 | 1.990 | 2.030 | 1.970 | 2.000 | 2.000 | 20,915,000 |
| 2024-05-23 | 2.060 | 2.070 | 1.960 | 1.990 | 1.990 | 37,257,000 |
| 2024-05-22 | 2.060 | 2.090 | 2.000 | 2.040 | 2.040 | 25,090,000 |
| 2024-05-21 | 2.070 | 2.100 | 2.030 | 2.060 | 2.060 | 28,052,000 |
| 2024-05-20 | 1.960 | 2.090 | 1.950 | 2.070 | 2.070 | 36,367,000 |
| 2024-05-17 | 1.990 | 1.990 | 1.930 | 1.960 | 1.960 | 19,303,000 |
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.