COFCO Meat Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-16 | 1.970 | 1.990 | 1.910 | 1.960 | 1.960 | 21,572,000 |
| 2024-05-14 | 1.960 | 2.040 | 1.940 | 1.950 | 1.950 | 38,090,000 |
| 2024-05-13 | 1.890 | 1.980 | 1.880 | 1.960 | 1.960 | 37,650,000 |
| 2024-05-10 | 1.850 | 1.900 | 1.850 | 1.880 | 1.880 | 20,017,000 |
| 2024-05-09 | 1.870 | 1.890 | 1.850 | 1.850 | 1.850 | 13,401,600 |
| 2024-05-08 | 1.800 | 1.900 | 1.790 | 1.870 | 1.870 | 33,507,000 |
| 2024-05-07 | 1.800 | 1.810 | 1.770 | 1.800 | 1.800 | 12,629,000 |
| 2024-05-06 | 1.780 | 1.800 | 1.760 | 1.800 | 1.800 | 15,134,000 |
| 2024-05-03 | 1.790 | 1.810 | 1.760 | 1.780 | 1.780 | 5,587,000 |
| 2024-05-02 | 1.770 | 1.800 | 1.740 | 1.790 | 1.790 | 4,317,000 |
| 2024-04-30 | 1.790 | 1.810 | 1.760 | 1.780 | 1.780 | 15,365,000 |
| 2024-04-29 | 1.750 | 1.810 | 1.740 | 1.780 | 1.780 | 15,541,000 |
| 2024-04-26 | 1.740 | 1.760 | 1.730 | 1.760 | 1.760 | 19,535,000 |
| 2024-04-25 | 1.740 | 1.780 | 1.740 | 1.740 | 1.740 | 7,313,000 |
| 2024-04-24 | 1.730 | 1.760 | 1.720 | 1.740 | 1.740 | 10,805,000 |
| 2024-04-23 | 1.740 | 1.760 | 1.720 | 1.720 | 1.720 | 15,056,000 |
| 2024-04-22 | 1.660 | 1.770 | 1.660 | 1.720 | 1.720 | 19,495,000 |
| 2024-04-19 | 1.660 | 1.680 | 1.640 | 1.660 | 1.660 | 11,595,000 |
| 2024-04-18 | 1.680 | 1.700 | 1.660 | 1.670 | 1.670 | 14,422,000 |
| 2024-04-17 | 1.650 | 1.720 | 1.650 | 1.680 | 1.680 | 14,530,000 |
| 2024-04-16 | 1.690 | 1.690 | 1.620 | 1.640 | 1.640 | 21,909,000 |
| 2024-04-15 | 1.710 | 1.710 | 1.660 | 1.690 | 1.690 | 17,807,000 |
| 2024-04-12 | 1.830 | 1.830 | 1.700 | 1.710 | 1.710 | 36,716,000 |
| 2024-04-11 | 1.850 | 1.850 | 1.820 | 1.830 | 1.830 | 14,753,000 |
| 2024-04-10 | 1.850 | 1.890 | 1.810 | 1.860 | 1.860 | 38,854,170 |
| 2024-04-09 | 1.880 | 1.930 | 1.850 | 1.920 | 1.920 | 32,304,000 |
| 2024-04-08 | 1.740 | 1.890 | 1.740 | 1.880 | 1.880 | 58,433,000 |
| 2024-04-05 | 1.800 | 1.800 | 1.720 | 1.730 | 1.730 | 9,546,000 |
| 2024-04-03 | 1.680 | 1.820 | 1.660 | 1.790 | 1.790 | 49,388,000 |
| 2024-04-02 | 1.720 | 1.750 | 1.670 | 1.690 | 1.690 | 23,101,000 |
| 2024-03-28 | 1.660 | 1.680 | 1.640 | 1.660 | 1.660 | 12,524,000 |
| 2024-03-27 | 1.700 | 1.700 | 1.640 | 1.660 | 1.660 | 12,852,000 |
| 2024-03-26 | 1.650 | 1.730 | 1.640 | 1.680 | 1.680 | 24,445,000 |
| 2024-03-25 | 1.710 | 1.710 | 1.620 | 1.640 | 1.640 | 25,806,500 |
| 2024-03-22 | 1.750 | 1.750 | 1.680 | 1.710 | 1.710 | 23,862,500 |
| 2024-03-21 | 1.670 | 1.790 | 1.670 | 1.760 | 1.760 | 48,658,054 |
| 2024-03-20 | 1.680 | 1.720 | 1.650 | 1.670 | 1.670 | 17,744,000 |
| 2024-03-19 | 1.580 | 1.730 | 1.570 | 1.670 | 1.670 | 65,325,000 |
| 2024-03-18 | 1.560 | 1.580 | 1.550 | 1.580 | 1.580 | 9,552,000 |
| 2024-03-15 | 1.560 | 1.560 | 1.540 | 1.560 | 1.560 | 9,891,000 |
| 2024-03-14 | 1.540 | 1.590 | 1.530 | 1.560 | 1.560 | 22,962,000 |
| 2024-03-13 | 1.580 | 1.580 | 1.530 | 1.540 | 1.540 | 22,984,000 |
| 2024-03-12 | 1.520 | 1.580 | 1.520 | 1.580 | 1.580 | 18,908,000 |
| 2024-03-11 | 1.540 | 1.560 | 1.520 | 1.550 | 1.550 | 21,066,000 |
| 2024-03-08 | 1.520 | 1.540 | 1.510 | 1.530 | 1.530 | 9,831,000 |
| 2024-03-07 | 1.510 | 1.550 | 1.500 | 1.510 | 1.510 | 11,119,000 |
| 2024-03-06 | 1.480 | 1.520 | 1.470 | 1.510 | 1.510 | 10,509,000 |
| 2024-03-05 | 1.520 | 1.520 | 1.450 | 1.480 | 1.480 | 30,369,000 |
| 2024-03-04 | 1.550 | 1.560 | 1.510 | 1.520 | 1.520 | 15,677,000 |
| 2024-03-01 | 1.530 | 1.560 | 1.530 | 1.540 | 1.540 | 9,374,000 |
| 2024-02-29 | 1.550 | 1.570 | 1.530 | 1.530 | 1.530 | 22,557,000 |
| 2024-02-28 | 1.610 | 1.610 | 1.550 | 1.550 | 1.550 | 13,902,000 |
| 2024-02-27 | 1.580 | 1.620 | 1.570 | 1.610 | 1.610 | 8,372,000 |
| 2024-02-26 | 1.580 | 1.620 | 1.560 | 1.580 | 1.580 | 7,049,000 |
| 2024-02-23 | 1.600 | 1.620 | 1.580 | 1.590 | 1.590 | 8,916,000 |
| 2024-02-22 | 1.590 | 1.620 | 1.570 | 1.610 | 1.610 | 9,024,000 |
| 2024-02-21 | 1.550 | 1.610 | 1.550 | 1.580 | 1.580 | 13,834,000 |
| 2024-02-20 | 1.530 | 1.580 | 1.500 | 1.560 | 1.560 | 8,991,000 |
| 2024-02-19 | 1.560 | 1.560 | 1.510 | 1.510 | 1.510 | 6,683,000 |
| 2024-02-16 | 1.480 | 1.550 | 1.470 | 1.550 | 1.550 | 3,186,000 |
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.