COFCO Meat Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-02 | 3.100 | 3.120 | 3.040 | 3.040 | 3.040 | 31,261,527 |
| 2022-06-01 | 3.200 | 3.240 | 3.050 | 3.070 | 3.070 | 48,871,000 |
| 2022-05-31 | 3.090 | 3.240 | 3.070 | 3.210 | 3.210 | 63,740,239 |
| 2022-05-30 | 3.100 | 3.170 | 3.020 | 3.050 | 3.050 | 39,398,000 |
| 2022-05-27 | 3.150 | 3.200 | 3.040 | 3.080 | 3.080 | 20,083,000 |
| 2022-05-26 | 3.290 | 3.300 | 3.240 | 3.280 | 3.280 | 13,736,000 |
| 2022-05-25 | 3.220 | 3.310 | 3.200 | 3.290 | 3.290 | 18,345,000 |
| 2022-05-24 | 3.270 | 3.300 | 3.210 | 3.230 | 3.230 | 12,641,151 |
| 2022-05-23 | 3.210 | 3.360 | 3.210 | 3.280 | 3.280 | 26,604,000 |
| 2022-05-20 | 3.170 | 3.230 | 3.150 | 3.210 | 3.210 | 14,245,250 |
| 2022-05-19 | 3.150 | 3.200 | 3.120 | 3.160 | 3.160 | 22,830,000 |
| 2022-05-18 | 3.180 | 3.270 | 3.160 | 3.240 | 3.240 | 14,742,999 |
| 2022-05-17 | 3.200 | 3.240 | 3.130 | 3.200 | 3.200 | 30,465,249 |
| 2022-05-16 | 3.080 | 3.200 | 3.060 | 3.200 | 3.200 | 24,840,000 |
| 2022-05-13 | 3.050 | 3.100 | 3.020 | 3.060 | 3.060 | 16,465,358 |
| 2022-05-12 | 3.090 | 3.130 | 3.000 | 3.050 | 3.050 | 23,224,053 |
| 2022-05-11 | 3.180 | 3.200 | 3.070 | 3.090 | 3.090 | 23,192,404 |
| 2022-05-10 | 3.040 | 3.190 | 3.000 | 3.140 | 3.140 | 31,112,970 |
| 2022-05-06 | 3.170 | 3.180 | 3.070 | 3.100 | 3.100 | 21,945,000 |
| 2022-05-05 | 3.260 | 3.290 | 3.200 | 3.220 | 3.220 | 19,758,120 |
| 2022-05-04 | 3.210 | 3.270 | 3.180 | 3.210 | 3.210 | 9,535,000 |
| 2022-05-03 | 3.290 | 3.310 | 3.200 | 3.230 | 3.230 | 12,072,000 |
| 2022-04-29 | 3.300 | 3.410 | 3.210 | 3.230 | 3.230 | 35,186,000 |
| 2022-04-28 | 3.300 | 3.390 | 3.280 | 3.330 | 3.330 | 8,116,108 |
| 2022-04-27 | 3.220 | 3.360 | 3.200 | 3.320 | 3.320 | 28,778,099 |
| 2022-04-26 | 3.270 | 3.380 | 3.220 | 3.260 | 3.260 | 24,963,347 |
| 2022-04-25 | 3.370 | 3.430 | 3.200 | 3.220 | 3.220 | 43,940,000 |
| 2022-04-22 | 3.380 | 3.460 | 3.270 | 3.440 | 3.440 | 35,980,685 |
| 2022-04-21 | 3.470 | 3.510 | 3.320 | 3.430 | 3.430 | 41,083,000 |
| 2022-04-20 | 3.550 | 3.600 | 3.440 | 3.470 | 3.470 | 47,241,000 |
| 2022-04-19 | 3.610 | 3.710 | 3.490 | 3.540 | 3.540 | 82,403,000 |
| 2022-04-14 | 3.400 | 3.550 | 3.380 | 3.520 | 3.520 | 20,858,000 |
| 2022-04-13 | 3.360 | 3.410 | 3.300 | 3.390 | 3.390 | 12,717,000 |
| 2022-04-12 | 3.380 | 3.450 | 3.280 | 3.340 | 3.340 | 29,062,894 |
| 2022-04-11 | 3.430 | 3.470 | 3.340 | 3.400 | 3.400 | 25,758,886 |
| 2022-04-08 | 3.510 | 3.510 | 3.300 | 3.420 | 3.420 | 33,687,000 |
| 2022-04-07 | 3.640 | 3.670 | 3.450 | 3.520 | 3.520 | 42,011,616 |
| 2022-04-06 | 3.660 | 3.740 | 3.650 | 3.690 | 3.690 | 37,580,826 |
| 2022-04-04 | 3.620 | 3.830 | 3.580 | 3.750 | 3.750 | 44,472,000 |
| 2022-04-01 | 3.470 | 3.610 | 3.470 | 3.590 | 3.590 | 20,574,550 |
| 2022-03-31 | 3.530 | 3.560 | 3.390 | 3.490 | 3.490 | 19,938,000 |
| 2022-03-30 | 3.550 | 3.620 | 3.480 | 3.540 | 3.540 | 41,392,000 |
| 2022-03-29 | 3.310 | 3.570 | 3.270 | 3.550 | 3.550 | 85,312,640 |
| 2022-03-28 | 3.280 | 3.400 | 3.190 | 3.300 | 3.300 | 26,719,000 |
| 2022-03-25 | 3.330 | 3.470 | 3.250 | 3.280 | 3.280 | 40,676,369 |
| 2022-03-24 | 3.320 | 3.390 | 3.280 | 3.340 | 3.340 | 29,332,000 |
| 2022-03-23 | 3.390 | 3.480 | 3.330 | 3.360 | 3.360 | 37,642,641 |
| 2022-03-22 | 3.270 | 3.460 | 3.270 | 3.380 | 3.380 | 45,035,000 |
| 2022-03-21 | 3.330 | 3.390 | 3.240 | 3.270 | 3.270 | 33,401,147 |
| 2022-03-18 | 2.980 | 3.400 | 2.950 | 3.340 | 3.340 | 80,257,000 |
| 2022-03-17 | 2.980 | 3.050 | 2.850 | 3.030 | 3.030 | 59,630,000 |
| 2022-03-16 | 2.770 | 2.880 | 2.610 | 2.840 | 2.840 | 67,350,000 |
| 2022-03-15 | 2.850 | 2.860 | 2.590 | 2.630 | 2.630 | 100,327,000 |
| 2022-03-14 | 3.250 | 3.250 | 2.820 | 2.840 | 2.840 | 76,535,086 |
| 2022-03-11 | 3.210 | 3.320 | 3.120 | 3.280 | 3.280 | 41,850,884 |
| 2022-03-10 | 3.370 | 3.380 | 3.220 | 3.260 | 3.260 | 19,879,884 |
| 2022-03-09 | 3.230 | 3.310 | 3.120 | 3.290 | 3.290 | 46,864,256 |
| 2022-03-08 | 3.360 | 3.420 | 3.220 | 3.230 | 3.230 | 42,447,000 |
| 2022-03-07 | 3.450 | 3.470 | 3.330 | 3.380 | 3.380 | 30,434,350 |
| 2022-03-04 | 3.470 | 3.570 | 3.440 | 3.470 | 3.470 | 24,564,000 |
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.