COFCO Meat Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	1.140	1.170	1.140	1.160	1.160	12,199,120
2026-07-28	1.120	1.140	1.120	1.140	1.140	8,587,100
2026-07-27	1.130	1.150	1.110	1.120	1.120	11,837,000
2026-07-24	1.120	1.140	1.110	1.130	1.130	19,907,000
2026-07-23	1.130	1.140	1.120	1.120	1.120	7,610,000
2026-07-22	1.120	1.140	1.100	1.140	1.140	8,759,000
2026-07-21	1.120	1.130	1.100	1.120	1.120	9,553,000
2026-07-20	1.140	1.140	1.110	1.120	1.120	7,497,000
2026-07-17	1.150	1.150	1.100	1.130	1.130	37,729,000
2026-07-16	1.110	1.160	1.110	1.150	1.150	30,485,000
2026-07-15	1.090	1.120	1.070	1.100	1.100	20,654,000
2026-07-14	1.070	1.080	1.050	1.070	1.070	8,937,000
2026-07-13	1.050	1.090	1.050	1.070	1.070	18,751,000
2026-07-10	1.020	1.070	1.010	1.050	1.050	22,598,000
2026-07-09	1.030	1.050	1.010	1.020	1.020	19,255,000
2026-07-08	1.040	1.070	1.030	1.030	1.030	17,046,000
2026-07-07	1.070	1.080	1.040	1.050	1.050	31,690,000
2026-07-06	1.030	1.100	1.030	1.070	1.070	44,962,000
2026-07-03	1.040	1.060	1.000	1.020	1.020	32,872,000
2026-07-02	1.020	1.050	1.010	1.040	1.040	38,857,000
2026-06-30	0.990	0.990	0.930	0.970	0.970	20,297,000
2026-06-29	0.960	1.020	0.950	0.980	0.980	27,348,000
2026-06-26	0.960	0.990	0.940	0.960	0.960	39,506,000
2026-06-25	0.980	0.990	0.950	0.960	0.960	27,653,000
2026-06-24	0.990	0.990	0.960	0.970	0.970	15,354,000
2026-06-23	1.000	1.010	0.980	0.990	0.990	25,164,000
2026-06-22	1.010	1.010	0.970	0.990	0.990	43,917,000
2026-06-18	1.050	1.050	1.000	1.010	1.010	29,515,000
2026-06-17	1.060	1.080	1.040	1.050	1.050	20,708,000
2026-06-16	1.100	1.110	1.060	1.060	1.060	22,785,000
2026-06-15	1.130	1.140	1.100	1.100	1.100	14,021,000
2026-06-12	1.100	1.120	1.090	1.120	1.120	16,724,000
2026-06-11	1.120	1.120	1.100	1.100	1.100	13,326,000
2026-06-10	1.120	1.140	1.100	1.130	1.130	14,925,000
2026-06-09	1.130	1.130	1.110	1.120	1.120	15,048,000
2026-06-08	1.150	1.150	1.110	1.130	1.130	27,707,000
2026-06-05	1.160	1.170	1.140	1.150	1.150	12,730,000
2026-06-04	1.190	1.190	1.160	1.170	1.170	18,471,000
2026-06-03	1.190	1.200	1.160	1.190	1.190	15,272,000
2026-06-02	1.200	1.200	1.180	1.180	1.180	8,789,000
2026-06-01	1.170	1.210	1.150	1.190	1.190	15,040,300
2026-05-29	1.160	1.190	1.150	1.170	1.170	16,005,700
2026-05-28	1.180	1.180	1.140	1.160	1.160	23,865,000
2026-05-27	1.190	1.200	1.170	1.170	1.170	16,328,000
2026-05-26	1.210	1.210	1.170	1.190	1.190	22,176,000
2026-05-22	1.260	1.260	1.190	1.210	1.210	75,256,031
2026-05-21	1.270	1.290	1.240	1.250	1.250	20,665,000
2026-05-20	1.280	1.280	1.260	1.260	1.260	17,354,000
2026-05-19	1.290	1.310	1.270	1.280	1.280	20,544,000
2026-05-18	1.320	1.320	1.280	1.300	1.300	15,956,000
2026-05-15	1.350	1.350	1.310	1.320	1.320	13,222,000
2026-05-14	1.320	1.360	1.320	1.350	1.350	15,570,000
2026-05-13	1.340	1.340	1.310	1.320	1.320	17,047,000
2026-05-12	1.390	1.390	1.320	1.340	1.340	27,786,000
2026-05-11	1.390	1.400	1.370	1.390	1.390	29,602,000
2026-05-08	1.380	1.400	1.360	1.380	1.380	13,955,000
2026-05-07	1.380	1.390	1.370	1.390	1.390	8,521,000
2026-05-06	1.390	1.400	1.360	1.380	1.380	21,114,000
2026-05-05	1.380	1.390	1.350	1.390	1.390	7,914,000
2026-05-04	1.350	1.400	1.350	1.380	1.380	3,483,000

← NewerPage 2 of 21 · 1,234 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.