COFCO Meat Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-17	1.800	1.810	1.760	1.790	1.790	6,433,000
2023-11-16	1.830	1.830	1.790	1.810	1.810	4,505,000
2023-11-15	1.800	1.830	1.800	1.810	1.810	7,631,000
2023-11-14	1.790	1.800	1.780	1.790	1.790	1,496,000
2023-11-13	1.770	1.790	1.740	1.790	1.790	4,729,000
2023-11-10	1.780	1.780	1.740	1.760	1.760	5,106,000
2023-11-09	1.800	1.810	1.770	1.780	1.780	4,105,000
2023-11-08	1.830	1.830	1.790	1.800	1.800	5,068,000
2023-11-07	1.840	1.840	1.820	1.840	1.840	5,832,000
2023-11-06	1.840	1.890	1.830	1.840	1.840	10,364,000
2023-11-03	1.800	1.830	1.770	1.830	1.830	11,296,000
2023-11-02	1.830	1.830	1.780	1.790	1.790	7,276,000
2023-11-01	1.820	1.830	1.790	1.810	1.810	4,217,426
2023-10-31	1.840	1.860	1.800	1.820	1.820	10,478,000
2023-10-30	1.790	1.860	1.790	1.850	1.850	14,864,000
2023-10-27	1.760	1.800	1.740	1.800	1.800	14,830,000
2023-10-26	1.730	1.770	1.730	1.750	1.750	10,891,000
2023-10-25	1.690	1.740	1.680	1.730	1.730	14,336,000
2023-10-24	1.670	1.690	1.660	1.680	1.680	7,700,000
2023-10-20	1.660	1.700	1.650	1.680	1.680	7,249,136
2023-10-19	1.680	1.690	1.650	1.670	1.670	10,240,000
2023-10-18	1.690	1.700	1.680	1.680	1.680	5,186,000
2023-10-17	1.690	1.710	1.670	1.700	1.700	10,885,000
2023-10-16	1.710	1.710	1.680	1.680	1.680	3,657,000
2023-10-13	1.720	1.730	1.700	1.710	1.710	4,518,000
2023-10-12	1.740	1.750	1.730	1.740	1.740	8,316,422
2023-10-11	1.720	1.750	1.720	1.730	1.730	8,362,422
2023-10-10	1.690	1.740	1.690	1.720	1.720	7,777,000
2023-10-09	1.670	1.710	1.640	1.690	1.690	7,313,000
2023-10-06	1.670	1.730	1.670	1.710	1.710	2,271,000
2023-10-05	1.670	1.680	1.660	1.680	1.680	843,000
2023-10-04	1.670	1.670	1.650	1.670	1.670	2,129,768
2023-10-03	1.720	1.720	1.670	1.670	1.670	2,285,000
2023-09-29	1.680	1.730	1.680	1.730	1.730	1,650,000
2023-09-28	1.710	1.710	1.660	1.680	1.680	25,287,000
2023-09-27	1.710	1.720	1.700	1.710	1.710	9,772,000
2023-09-26	1.740	1.740	1.710	1.710	1.710	9,015,000
2023-09-25	1.770	1.770	1.720	1.730	1.730	13,605,000
2023-09-22	1.750	1.780	1.740	1.770	1.770	8,669,000
2023-09-21	1.790	1.790	1.750	1.760	1.760	11,354,000
2023-09-20	1.800	1.800	1.780	1.780	1.780	7,167,000
2023-09-19	1.790	1.810	1.780	1.800	1.800	6,733,000
2023-09-18	1.810	1.810	1.790	1.790	1.790	8,221,000
2023-09-15	1.810	1.830	1.800	1.820	1.820	7,523,199
2023-09-14	1.810	1.820	1.800	1.810	1.810	8,950,999
2023-09-13	1.840	1.850	1.800	1.810	1.810	10,760,000
2023-09-12	1.830	1.860	1.810	1.840	1.840	8,714,600
2023-09-11	1.810	1.830	1.780	1.830	1.830	14,915,000
2023-09-07	1.840	1.840	1.800	1.810	1.810	11,306,000
2023-09-06	1.840	1.840	1.810	1.830	1.830	18,678,970
2023-09-05	1.850	1.860	1.830	1.840	1.840	13,050,590
2023-09-04	1.840	1.860	1.820	1.850	1.850	23,958,426
2023-08-31	1.810	1.860	1.810	1.820	1.820	13,695,000
2023-08-30	1.860	1.870	1.810	1.810	1.810	24,002,000
2023-08-29	1.870	1.880	1.840	1.860	1.860	29,590,000
2023-08-28	1.920	1.940	1.860	1.880	1.880	15,026,000
2023-08-25	1.850	1.920	1.840	1.890	1.890	12,300,202
2023-08-24	1.840	1.870	1.830	1.860	1.860	10,081,202
2023-08-23	1.830	1.850	1.810	1.820	1.820	7,053,000
2023-08-22	1.830	1.850	1.800	1.830	1.830	15,479,000

← NewerPage 13 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.