COFCO Meat Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-21	1.880	1.880	1.820	1.820	1.820	16,652,000
2023-08-18	1.900	1.910	1.850	1.870	1.870	12,994,000
2023-08-17	1.890	1.900	1.860	1.900	1.900	8,927,000
2023-08-16	1.900	1.930	1.890	1.900	1.900	9,529,000
2023-08-15	1.920	1.930	1.900	1.910	1.910	6,599,000
2023-08-14	1.950	1.950	1.900	1.920	1.920	13,479,000
2023-08-11	2.010	2.010	1.960	1.960	1.960	10,165,000
2023-08-10	2.020	2.020	1.990	2.010	2.010	13,046,000
2023-08-09	2.010	2.030	1.980	2.020	2.020	15,653,000
2023-08-08	2.020	2.040	1.990	2.030	2.030	11,892,000
2023-08-07	2.070	2.080	2.010	2.020	2.020	17,808,000
2023-08-04	2.080	2.110	2.060	2.060	2.060	12,512,000
2023-08-03	2.050	2.090	2.030	2.070	2.070	11,216,000
2023-08-02	2.110	2.140	2.050	2.060	2.060	16,216,000
2023-08-01	2.160	2.170	2.100	2.110	2.110	15,422,000
2023-07-31	2.080	2.170	2.080	2.160	2.160	44,062,000
2023-07-28	2.050	2.070	2.030	2.060	2.060	14,448,000
2023-07-27	1.980	2.070	1.980	2.050	2.050	29,721,000
2023-07-26	1.940	1.980	1.940	1.980	1.980	16,908,000
2023-07-25	1.930	1.960	1.920	1.940	1.940	14,304,000
2023-07-24	1.910	1.930	1.890	1.910	1.910	10,257,000
2023-07-21	1.900	1.930	1.880	1.910	1.910	15,465,000
2023-07-20	1.930	1.940	1.880	1.890	1.890	16,820,000
2023-07-19	1.920	1.920	1.880	1.920	1.920	12,925,000
2023-07-18	1.920	1.950	1.900	1.930	1.930	15,322,000
2023-07-14	1.950	1.960	1.920	1.930	1.930	5,699,000
2023-07-13	1.930	1.960	1.930	1.950	1.950	10,625,000
2023-07-12	1.900	1.940	1.900	1.920	1.920	5,946,000
2023-07-11	1.900	1.920	1.880	1.900	1.900	7,140,000
2023-07-10	1.890	1.920	1.890	1.900	1.900	9,454,000
2023-07-07	1.900	1.920	1.860	1.890	1.890	11,273,000
2023-07-06	1.930	1.930	1.880	1.900	1.900	15,245,000
2023-07-05	1.940	1.970	1.920	1.930	1.930	6,265,000
2023-07-04	1.900	1.990	1.900	1.940	1.940	15,730,551
2023-07-03	1.890	1.960	1.870	1.920	1.920	26,452,000
2023-06-30	1.860	1.900	1.840	1.880	1.880	7,343,000
2023-06-29	1.830	1.870	1.820	1.850	1.850	10,079,000
2023-06-28	1.860	1.860	1.820	1.840	1.840	10,703,000
2023-06-27	1.850	1.870	1.830	1.860	1.860	7,497,000
2023-06-26	1.860	1.870	1.830	1.860	1.860	10,382,000
2023-06-23	1.860	1.860	1.810	1.850	1.850	6,362,000
2023-06-21	1.880	1.880	1.840	1.860	1.860	20,517,000
2023-06-20	1.940	1.940	1.880	1.890	1.890	14,011,000
2023-06-19	1.980	1.990	1.920	1.940	1.940	16,554,000
2023-06-16	1.940	2.010	1.930	1.980	1.980	35,977,000
2023-06-15	1.920	1.930	1.890	1.920	1.920	16,876,000
2023-06-14	1.910	1.930	1.880	1.900	1.900	10,533,000
2023-06-13	1.900	1.940	1.880	1.900	1.900	13,212,000
2023-06-12	1.870	1.910	1.850	1.890	1.890	19,638,000
2023-06-09	1.880	1.880	1.850	1.870	1.870	8,584,000
2023-06-08	1.850	1.880	1.820	1.870	1.870	21,644,000
2023-06-07	1.850	1.880	1.830	1.860	1.860	8,399,000
2023-06-06	1.870	1.880	1.830	1.850	1.850	7,915,000
2023-06-05	1.870	1.890	1.840	1.870	1.870	11,021,000
2023-06-02	1.840	1.880	1.840	1.870	1.870	13,646,000
2023-06-01	1.830	1.860	1.810	1.840	1.840	12,788,000
2023-05-31	1.860	1.860	1.790	1.830	1.830	25,550,000
2023-05-30	1.840	1.860	1.810	1.860	1.860	11,766,000
2023-05-29	1.900	1.900	1.830	1.840	1.840	21,708,000
2023-05-25	1.920	1.920	1.850	1.890	1.890	26,957,000

← NewerPage 14 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.