COFCO Meat Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-16	1.480	1.550	1.470	1.550	1.550	3,186,000
2024-02-15	1.490	1.490	1.450	1.480	1.480	1,749,000
2024-02-14	1.530	1.530	1.460	1.490	1.490	3,775,000
2024-02-09	1.560	1.560	1.510	1.520	1.520	2,155,000
2024-02-08	1.550	1.580	1.540	1.570	1.570	4,735,000
2024-02-07	1.560	1.570	1.510	1.530	1.530	11,602,000
2024-02-06	1.490	1.560	1.480	1.560	1.560	7,894,000
2024-02-05	1.550	1.550	1.470	1.490	1.490	15,839,000
2024-02-02	1.530	1.570	1.510	1.550	1.550	12,545,000
2024-02-01	1.520	1.540	1.500	1.520	1.520	4,914,000
2024-01-31	1.570	1.570	1.500	1.520	1.520	13,207,000
2024-01-30	1.590	1.600	1.550	1.570	1.570	9,763,000
2024-01-29	1.620	1.650	1.590	1.600	1.600	6,296,000
2024-01-26	1.620	1.650	1.610	1.610	1.610	8,363,000
2024-01-25	1.590	1.630	1.560	1.620	1.620	23,923,000
2024-01-24	1.560	1.590	1.530	1.580	1.580	8,886,000
2024-01-23	1.520	1.570	1.520	1.560	1.560	5,473,000
2024-01-22	1.580	1.580	1.510	1.540	1.540	14,994,000
2024-01-19	1.620	1.620	1.550	1.590	1.590	11,069,000
2024-01-18	1.680	1.680	1.580	1.620	1.620	18,464,000
2024-01-17	1.720	1.720	1.640	1.660	1.660	18,030,000
2024-01-16	1.750	1.770	1.710	1.730	1.730	5,445,000
2024-01-15	1.750	1.770	1.740	1.770	1.770	5,729,000
2024-01-12	1.730	1.780	1.710	1.770	1.770	6,028,000
2024-01-11	1.720	1.770	1.720	1.750	1.750	6,402,000
2024-01-10	1.770	1.770	1.710	1.720	1.720	6,481,000
2024-01-09	1.740	1.770	1.730	1.740	1.740	9,183,000
2024-01-08	1.770	1.780	1.720	1.730	1.730	11,021,000
2024-01-05	1.800	1.820	1.760	1.780	1.780	9,748,000
2024-01-04	1.830	1.830	1.780	1.810	1.810	10,995,574
2024-01-03	1.850	1.860	1.830	1.840	1.840	3,034,000
2024-01-02	1.870	1.870	1.840	1.850	1.850	7,081,000
2023-12-29	1.840	1.880	1.830	1.880	1.880	9,944,000
2023-12-28	1.830	1.840	1.800	1.840	1.840	17,610,000
2023-12-27	1.810	1.850	1.790	1.830	1.830	11,914,680
2023-12-22	1.790	1.830	1.780	1.810	1.810	11,253,000
2023-12-21	1.760	1.810	1.740	1.800	1.800	6,614,000
2023-12-20	1.810	1.850	1.760	1.760	1.760	8,868,600
2023-12-19	1.780	1.810	1.750	1.800	1.800	8,498,000
2023-12-18	1.770	1.790	1.750	1.780	1.780	9,054,000
2023-12-15	1.750	1.790	1.730	1.750	1.750	10,418,000
2023-12-14	1.730	1.770	1.720	1.750	1.750	7,187,000
2023-12-13	1.820	1.850	1.720	1.720	1.720	21,977,661
2023-12-12	1.880	1.880	1.790	1.820	1.820	17,267,661
2023-12-11	1.900	1.900	1.810	1.870	1.870	21,910,000
2023-12-08	1.910	1.920	1.880	1.900	1.900	13,420,000
2023-12-07	1.900	1.920	1.870	1.900	1.900	13,142,452
2023-12-06	1.850	1.940	1.820	1.920	1.920	25,601,426
2023-12-05	1.870	1.910	1.820	1.840	1.840	16,611,000
2023-12-04	1.840	1.890	1.830	1.880	1.880	15,848,000
2023-12-01	1.870	1.880	1.830	1.830	1.830	4,154,000
2023-11-30	1.840	1.880	1.830	1.880	1.880	10,601,359
2023-11-29	1.890	1.890	1.830	1.840	1.840	9,553,000
2023-11-28	1.890	1.900	1.870	1.890	1.890	7,786,000
2023-11-27	1.890	1.910	1.870	1.890	1.890	6,653,000
2023-11-24	1.920	1.940	1.890	1.890	1.890	6,132,000
2023-11-23	1.900	1.920	1.870	1.920	1.920	7,649,000
2023-11-22	1.850	1.920	1.850	1.900	1.900	9,617,000
2023-11-21	1.900	1.930	1.860	1.870	1.870	12,719,000
2023-11-20	1.790	1.900	1.780	1.890	1.890	21,397,000

← NewerPage 12 of 21 · 1,229 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.