COFCO Meat Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-29 | 3.060 | 3.150 | 3.020 | 3.080 | 3.080 | 57,049,000 |
| 2022-08-26 | 3.090 | 3.150 | 3.050 | 3.060 | 3.060 | 27,823,000 |
| 2022-08-25 | 3.220 | 3.230 | 3.040 | 3.090 | 3.090 | 23,815,000 |
| 2022-08-24 | 3.180 | 3.230 | 3.100 | 3.160 | 3.160 | 27,684,000 |
| 2022-08-23 | 3.220 | 3.260 | 3.160 | 3.210 | 3.210 | 27,134,000 |
| 2022-08-22 | 3.150 | 3.290 | 3.140 | 3.230 | 3.230 | 34,007,000 |
| 2022-08-19 | 2.960 | 3.200 | 2.930 | 3.150 | 3.150 | 43,573,156 |
| 2022-08-18 | 3.070 | 3.070 | 2.970 | 2.980 | 2.980 | 20,119,660 |
| 2022-08-17 | 3.000 | 3.080 | 2.980 | 3.060 | 3.060 | 28,766,000 |
| 2022-08-16 | 2.930 | 3.010 | 2.890 | 2.980 | 2.980 | 23,761,000 |
| 2022-08-15 | 2.930 | 2.960 | 2.880 | 2.920 | 2.920 | 20,000,000 |
| 2022-08-12 | 2.990 | 2.990 | 2.900 | 2.910 | 2.910 | 40,813,000 |
| 2022-08-11 | 3.010 | 3.040 | 2.960 | 2.980 | 2.980 | 18,436,500 |
| 2022-08-10 | 3.020 | 3.040 | 2.970 | 3.000 | 3.000 | 18,341,000 |
| 2022-08-09 | 3.030 | 3.060 | 2.990 | 3.020 | 3.020 | 21,127,000 |
| 2022-08-08 | 3.080 | 3.150 | 3.030 | 3.030 | 3.030 | 23,049,000 |
| 2022-08-05 | 3.150 | 3.230 | 2.980 | 3.100 | 3.100 | 82,327,000 |
| 2022-08-04 | 3.200 | 3.270 | 3.200 | 3.260 | 3.260 | 12,149,451 |
| 2022-08-03 | 3.300 | 3.320 | 3.150 | 3.180 | 3.180 | 19,263,622 |
| 2022-08-02 | 3.310 | 3.330 | 3.220 | 3.260 | 3.260 | 18,016,409 |
| 2022-08-01 | 3.410 | 3.430 | 3.330 | 3.340 | 3.340 | 17,225,000 |
| 2022-07-29 | 3.410 | 3.500 | 3.370 | 3.400 | 3.400 | 37,141,849 |
| 2022-07-28 | 3.400 | 3.510 | 3.370 | 3.420 | 3.420 | 15,065,000 |
| 2022-07-27 | 3.400 | 3.420 | 3.330 | 3.400 | 3.400 | 18,153,000 |
| 2022-07-26 | 3.390 | 3.470 | 3.390 | 3.420 | 3.420 | 12,964,051 |
| 2022-07-25 | 3.470 | 3.480 | 3.350 | 3.390 | 3.390 | 18,219,862 |
| 2022-07-22 | 3.500 | 3.540 | 3.440 | 3.470 | 3.470 | 20,994,141 |
| 2022-07-21 | 3.550 | 3.590 | 3.470 | 3.500 | 3.500 | 20,671,304 |
| 2022-07-20 | 3.730 | 3.770 | 3.520 | 3.540 | 3.540 | 31,441,693 |
| 2022-07-19 | 3.710 | 3.720 | 3.630 | 3.680 | 3.680 | 9,049,843 |
| 2022-07-18 | 3.620 | 3.690 | 3.600 | 3.690 | 3.690 | 15,283,000 |
| 2022-07-15 | 3.760 | 3.790 | 3.560 | 3.600 | 3.600 | 38,017,376 |
| 2022-07-14 | 3.790 | 3.820 | 3.740 | 3.780 | 3.780 | 13,862,000 |
| 2022-07-13 | 3.680 | 3.820 | 3.680 | 3.790 | 3.790 | 24,755,000 |
| 2022-07-12 | 3.890 | 3.900 | 3.680 | 3.720 | 3.720 | 31,657,850 |
| 2022-07-11 | 3.830 | 3.960 | 3.780 | 3.890 | 3.890 | 28,352,000 |
| 2022-07-08 | 3.860 | 3.940 | 3.780 | 3.810 | 3.810 | 19,491,000 |
| 2022-07-07 | 3.810 | 3.950 | 3.770 | 3.850 | 3.850 | 28,886,037 |
| 2022-07-06 | 3.970 | 4.050 | 3.750 | 3.800 | 3.800 | 56,637,465 |
| 2022-07-05 | 4.060 | 4.060 | 3.890 | 4.020 | 4.020 | 48,862,257 |
| 2022-07-04 | 3.850 | 4.110 | 3.810 | 4.040 | 4.040 | 93,252,311 |
| 2022-06-30 | 3.830 | 3.850 | 3.750 | 3.800 | 3.800 | 24,373,000 |
| 2022-06-29 | 3.940 | 4.030 | 3.770 | 3.810 | 3.810 | 52,032,535 |
| 2022-06-28 | 3.940 | 3.980 | 3.830 | 3.950 | 3.950 | 35,383,000 |
| 2022-06-27 | 3.790 | 3.990 | 3.750 | 3.930 | 3.930 | 50,724,500 |
| 2022-06-24 | 3.900 | 3.910 | 3.680 | 3.690 | 3.690 | 67,155,000 |
| 2022-06-23 | 3.720 | 3.910 | 3.700 | 3.880 | 3.880 | 64,670,348 |
| 2022-06-22 | 3.560 | 3.780 | 3.530 | 3.720 | 3.720 | 93,224,136 |
| 2022-06-21 | 3.540 | 3.560 | 3.370 | 3.550 | 3.550 | 31,953,000 |
| 2022-06-20 | 3.510 | 3.580 | 3.450 | 3.490 | 3.490 | 31,152,000 |
| 2022-06-17 | 3.390 | 3.510 | 3.360 | 3.470 | 3.470 | 40,647,000 |
| 2022-06-16 | 3.250 | 3.480 | 3.230 | 3.430 | 3.430 | 85,472,839 |
| 2022-06-15 | 3.290 | 3.320 | 3.210 | 3.220 | 3.220 | 32,206,544 |
| 2022-06-14 | 3.220 | 3.320 | 3.180 | 3.250 | 3.250 | 38,413,544 |
| 2022-06-13 | 3.070 | 3.320 | 3.040 | 3.220 | 3.220 | 52,288,000 |
| 2022-06-10 | 3.150 | 3.150 | 3.070 | 3.110 | 3.110 | 21,687,067 |
| 2022-06-09 | 3.060 | 3.200 | 3.050 | 3.150 | 3.150 | 36,052,067 |
| 2022-06-08 | 3.020 | 3.100 | 3.010 | 3.060 | 3.060 | 25,278,437 |
| 2022-06-07 | 2.980 | 3.040 | 2.940 | 3.020 | 3.020 | 25,641,000 |
| 2022-06-06 | 3.080 | 3.080 | 2.910 | 2.970 | 2.970 | 54,956,201 |
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.