COFCO Meat Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-23	2.070	2.090	2.020	2.040	2.040	16,443,000
2022-11-22	2.070	2.080	2.030	2.070	2.070	21,161,000
2022-11-21	2.120	2.120	2.040	2.070	2.070	18,653,047
2022-11-18	2.160	2.200	2.140	2.150	2.150	17,485,747
2022-11-17	2.180	2.180	2.100	2.160	2.160	19,908,955
2022-11-16	2.240	2.250	2.140	2.180	2.180	33,260,164
2022-11-15	2.230	2.270	2.190	2.240	2.240	50,319,091
2022-11-14	2.140	2.270	2.140	2.210	2.210	50,110,000
2022-11-11	2.140	2.170	2.050	2.100	2.100	48,933,000
2022-11-10	2.090	2.090	2.010	2.050	2.050	27,847,000
2022-11-09	2.020	2.150	2.020	2.090	2.090	44,890,000
2022-11-08	2.030	2.080	1.980	2.010	2.010	34,408,000
2022-11-07	1.940	2.070	1.890	2.030	2.030	37,608,030
2022-11-04	1.810	1.940	1.790	1.930	1.930	38,542,000
2022-11-03	1.790	1.860	1.740	1.810	1.810	25,051,000
2022-11-02	1.790	1.810	1.750	1.810	1.810	21,016,925
2022-11-01	1.650	1.780	1.650	1.770	1.770	33,548,848
2022-10-31	1.710	1.720	1.630	1.650	1.650	38,364,848
2022-10-28	1.870	1.880	1.710	1.720	1.720	60,236,000
2022-10-27	1.900	1.950	1.850	1.860	1.860	54,346,000
2022-10-26	1.820	1.910	1.810	1.860	1.860	49,803,000
2022-10-25	1.850	1.870	1.780	1.830	1.830	39,302,500
2022-10-24	1.990	1.990	1.820	1.850	1.850	66,658,400
2022-10-21	1.950	2.010	1.930	1.980	1.980	37,163,400
2022-10-20	2.010	2.020	1.930	1.950	1.950	54,022,000
2022-10-19	2.160	2.170	2.030	2.030	2.030	43,599,000
2022-10-18	1.990	2.150	1.990	2.150	2.150	52,217,125
2022-10-17	2.020	2.030	1.930	1.960	1.960	46,847,000
2022-10-14	2.050	2.070	2.020	2.030	2.030	30,072,250
2022-10-13	2.100	2.110	2.020	2.020	2.020	31,853,000
2022-10-12	2.070	2.150	2.020	2.080	2.080	39,886,500
2022-10-11	2.070	2.100	2.000	2.070	2.070	33,658,000
2022-10-10	2.100	2.250	2.100	2.120	2.120	67,994,000
2022-10-07	2.020	2.090	2.000	2.060	2.060	18,246,874
2022-10-06	2.150	2.160	2.030	2.040	2.040	19,991,362
2022-10-05	2.180	2.200	2.130	2.140	2.140	16,546,845
2022-10-03	2.110	2.140	2.050	2.100	2.100	9,573,700
2022-09-30	2.110	2.140	2.080	2.110	2.110	13,138,000
2022-09-29	2.240	2.250	2.090	2.110	2.110	23,514,000
2022-09-28	2.330	2.330	2.190	2.200	2.200	34,086,064
2022-09-27	2.290	2.340	2.230	2.320	2.320	43,114,000
2022-09-26	2.300	2.350	2.250	2.290	2.290	37,155,327
2022-09-23	2.390	2.410	2.310	2.320	2.320	24,473,000
2022-09-22	2.400	2.420	2.350	2.390	2.390	23,949,488
2022-09-21	2.520	2.530	2.410	2.410	2.410	28,951,284
2022-09-20	2.540	2.560	2.500	2.510	2.510	14,192,000
2022-09-19	2.540	2.580	2.500	2.510	2.510	14,440,451
2022-09-16	2.580	2.610	2.510	2.530	2.530	23,575,000
2022-09-15	2.650	2.700	2.560	2.580	2.580	32,163,960
2022-09-14	2.650	2.700	2.640	2.650	2.650	19,820,228
2022-09-13	2.610	2.740	2.590	2.710	2.710	33,626,525
2022-09-09	2.630	2.640	2.580	2.590	2.590	41,180,000
2022-09-08	2.700	2.740	2.610	2.620	2.620	30,312,381
2022-09-07	2.690	2.740	2.640	2.690	2.690	49,250,100
2022-09-06	2.840	2.850	2.720	2.720	2.720	66,961,000
2022-09-05	2.930	2.930	2.830	2.840	2.840	22,905,000
2022-09-02	2.940	2.960	2.860	2.920	2.920	22,716,950
2022-09-01	3.010	3.010	2.920	2.920	2.920	26,023,000
2022-08-31	2.990	3.050	2.960	3.010	3.010	21,474,000
2022-08-30	3.090	3.090	2.960	3.030	3.030	29,057,000

← NewerPage 17 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.