COFCO Meat Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-24	1.950	1.950	1.920	1.920	1.920	14,418,000
2023-05-23	1.970	1.980	1.940	1.950	1.950	13,216,000
2023-05-22	1.950	1.980	1.940	1.980	1.980	12,956,000
2023-05-19	1.970	1.990	1.940	1.950	1.950	14,997,603
2023-05-18	2.010	2.020	1.960	1.980	1.980	20,397,000
2023-05-17	2.010	2.070	1.990	2.000	2.000	24,595,000
2023-05-16	1.990	2.020	1.990	2.000	2.000	7,235,000
2023-05-15	2.000	2.010	1.970	1.990	1.990	8,791,000
2023-05-12	2.000	2.020	1.970	1.980	1.980	10,300,000
2023-05-11	2.060	2.070	2.000	2.010	2.010	11,036,000
2023-05-10	2.060	2.060	2.020	2.060	2.060	8,520,090
2023-05-09	2.040	2.100	2.020	2.050	2.050	23,667,000
2023-05-08	2.030	2.050	2.020	2.040	2.040	10,456,810
2023-05-05	1.980	2.050	1.970	2.030	2.030	13,343,000
2023-05-04	1.990	2.010	1.980	1.980	1.980	11,786,100
2023-05-03	1.950	2.010	1.910	1.990	1.990	11,790,538
2023-05-02	2.030	2.030	1.940	1.950	1.950	8,184,000
2023-04-28	1.970	2.030	1.960	2.020	2.020	14,243,000
2023-04-27	1.970	1.970	1.940	1.960	1.960	10,710,000
2023-04-26	1.930	1.970	1.930	1.960	1.960	10,881,000
2023-04-25	2.000	2.000	1.930	1.940	1.940	26,170,000
2023-04-24	2.030	2.030	1.970	2.000	2.000	16,543,000
2023-04-21	2.040	2.050	2.000	2.010	2.010	23,501,000
2023-04-20	2.050	2.050	2.020	2.040	2.040	21,839,000
2023-04-19	2.090	2.090	2.040	2.050	2.050	16,894,002
2023-04-18	2.110	2.120	2.080	2.090	2.090	10,755,574
2023-04-17	2.090	2.120	2.060	2.110	2.110	24,559,000
2023-04-14	2.080	2.090	2.060	2.080	2.080	19,360,000
2023-04-13	2.050	2.080	2.010	2.070	2.070	16,729,000
2023-04-12	2.150	2.150	2.040	2.060	2.060	50,000,000
2023-04-11	2.160	2.180	2.130	2.140	2.140	19,820,000
2023-04-06	2.190	2.220	2.130	2.150	2.150	21,536,225
2023-04-04	2.170	2.220	2.120	2.180	2.180	31,009,146
2023-04-03	2.090	2.230	2.090	2.150	2.150	44,352,000
2023-03-31	2.060	2.200	2.060	2.070	2.070	48,044,000
2023-03-30	2.040	2.070	2.020	2.050	2.050	22,923,000
2023-03-29	2.140	2.160	2.000	2.040	2.040	50,250,800
2023-03-28	2.160	2.180	2.130	2.140	2.140	25,449,000
2023-03-27	2.190	2.190	2.130	2.160	2.160	28,718,000
2023-03-24	2.230	2.240	2.170	2.180	2.180	18,884,000
2023-03-23	2.180	2.240	2.170	2.220	2.220	17,523,000
2023-03-22	2.210	2.230	2.170	2.180	2.180	14,669,000
2023-03-21	2.180	2.210	2.140	2.200	2.200	9,945,000
2023-03-20	2.220	2.220	2.130	2.150	2.150	12,380,000
2023-03-17	2.170	2.230	2.170	2.230	2.230	20,311,418
2023-03-16	2.240	2.240	2.160	2.160	2.160	21,586,798
2023-03-15	2.310	2.310	2.230	2.250	2.250	16,060,000
2023-03-14	2.200	2.340	2.170	2.250	2.250	36,089,000
2023-03-13	2.160	2.210	2.120	2.210	2.210	21,365,000
2023-03-10	2.240	2.240	2.130	2.160	2.160	40,200,000
2023-03-09	2.320	2.330	2.240	2.250	2.250	20,513,000
2023-03-08	2.370	2.370	2.320	2.320	2.320	12,070,000
2023-03-07	2.410	2.430	2.370	2.390	2.390	18,813,000
2023-03-06	2.400	2.440	2.380	2.400	2.400	13,701,000
2023-03-03	2.400	2.410	2.390	2.400	2.400	8,789,000
2023-03-02	2.390	2.400	2.360	2.390	2.390	8,348,000
2023-03-01	2.290	2.400	2.290	2.390	2.390	13,126,000
2023-02-28	2.310	2.320	2.280	2.290	2.290	10,526,000
2023-02-27	2.330	2.330	2.280	2.290	2.290	11,574,000
2023-02-24	2.380	2.380	2.320	2.340	2.340	18,293,000

← NewerPage 15 of 21 · 1,235 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.