COFCO Meat Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-23	2.420	2.440	2.360	2.380	2.380	17,755,000
2023-02-22	2.380	2.440	2.380	2.420	2.420	11,527,000
2023-02-21	2.440	2.450	2.370	2.380	2.380	17,772,000
2023-02-20	2.440	2.460	2.400	2.440	2.440	7,744,000
2023-02-17	2.410	2.470	2.400	2.420	2.420	10,450,000
2023-02-16	2.380	2.460	2.360	2.410	2.410	16,088,000
2023-02-15	2.430	2.430	2.360	2.360	2.360	10,459,000
2023-02-14	2.450	2.480	2.410	2.430	2.430	10,834,000
2023-02-13	2.430	2.440	2.360	2.430	2.430	16,578,583
2023-02-10	2.450	2.490	2.410	2.430	2.430	11,589,000
2023-02-09	2.430	2.470	2.400	2.450	2.450	8,938,000
2023-02-08	2.430	2.480	2.400	2.430	2.430	18,133,000
2023-02-07	2.450	2.490	2.420	2.440	2.440	9,046,000
2023-02-06	2.440	2.490	2.380	2.440	2.440	23,012,000
2023-02-03	2.550	2.590	2.450	2.460	2.460	16,813,000
2023-02-02	2.580	2.620	2.540	2.570	2.570	12,356,000
2023-02-01	2.540	2.570	2.510	2.560	2.560	11,024,000
2023-01-31	2.520	2.650	2.500	2.540	2.540	39,548,000
2023-01-30	2.640	2.650	2.510	2.520	2.520	22,256,000
2023-01-27	2.580	2.660	2.550	2.660	2.660	8,928,000
2023-01-26	2.630	2.630	2.560	2.590	2.590	6,726,000
2023-01-20	2.520	2.630	2.510	2.590	2.590	10,276,000
2023-01-19	2.550	2.570	2.500	2.520	2.520	10,325,000
2023-01-18	2.640	2.640	2.550	2.590	2.590	21,170,000
2023-01-17	2.680	2.680	2.570	2.640	2.640	18,692,440
2023-01-16	2.570	2.710	2.550	2.650	2.650	41,774,000
2023-01-13	2.520	2.550	2.420	2.530	2.530	42,498,997
2023-01-12	2.460	2.640	2.420	2.530	2.530	97,178,000
2023-01-11	2.410	2.420	2.320	2.340	2.340	25,320,000
2023-01-10	2.380	2.420	2.360	2.390	2.390	23,346,744
2023-01-09	2.250	2.420	2.250	2.410	2.410	41,138,000
2023-01-06	2.380	2.380	2.290	2.310	2.310	27,273,000
2023-01-05	2.270	2.390	2.270	2.380	2.380	42,109,000
2023-01-04	2.270	2.280	2.230	2.270	2.270	21,158,000
2023-01-03	2.240	2.280	2.200	2.250	2.250	18,580,000
2022-12-30	2.170	2.270	2.170	2.230	2.230	20,756,000
2022-12-29	2.190	2.200	2.150	2.170	2.170	12,863,000
2022-12-28	2.160	2.250	2.160	2.200	2.200	20,057,000
2022-12-23	2.140	2.170	2.110	2.150	2.150	12,154,000
2022-12-22	2.060	2.180	2.060	2.150	2.150	26,802,000
2022-12-21	2.000	2.050	1.990	2.050	2.050	12,701,000
2022-12-20	2.050	2.060	1.990	2.000	2.000	23,567,000
2022-12-19	2.120	2.130	2.050	2.050	2.050	21,891,348
2022-12-16	2.090	2.120	2.070	2.120	2.120	18,080,619
2022-12-15	2.140	2.150	2.090	2.110	2.110	19,246,819
2022-12-14	2.150	2.150	2.090	2.140	2.140	27,687,000
2022-12-13	2.120	2.160	2.090	2.150	2.150	25,358,000
2022-12-12	2.200	2.200	2.100	2.120	2.120	42,446,000
2022-12-09	2.290	2.290	2.200	2.220	2.220	39,784,000
2022-12-08	2.210	2.290	2.210	2.280	2.280	19,000,000
2022-12-07	2.300	2.360	2.200	2.200	2.200	30,376,000
2022-12-06	2.270	2.340	2.260	2.300	2.300	28,618,000
2022-12-05	2.250	2.310	2.220	2.270	2.270	25,423,966
2022-12-02	2.230	2.260	2.160	2.200	2.200	23,501,583
2022-12-01	2.320	2.340	2.230	2.230	2.230	31,952,000
2022-11-30	2.160	2.280	2.130	2.280	2.280	34,444,000
2022-11-29	2.060	2.170	2.060	2.150	2.150	24,026,000
2022-11-28	2.060	2.090	1.980	2.080	2.080	17,132,000
2022-11-25	2.100	2.100	2.050	2.070	2.070	11,354,000
2022-11-24	2.060	2.120	2.060	2.090	2.090	9,532,000

← NewerPage 16 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.