COFCO Meat Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-03	3.530	3.610	3.500	3.500	3.500	19,833,000
2022-03-02	3.570	3.640	3.510	3.530	3.530	25,169,000
2022-03-01	3.400	3.650	3.400	3.610	3.610	69,990,000
2022-02-28	3.460	3.460	3.260	3.400	3.400	33,382,920
2022-02-25	3.410	3.460	3.360	3.430	3.430	14,251,550
2022-02-24	3.440	3.530	3.330	3.360	3.360	32,318,140
2022-02-23	3.440	3.510	3.430	3.460	3.460	19,455,000
2022-02-22	3.510	3.510	3.340	3.440	3.440	37,924,103
2022-02-21	3.570	3.580	3.500	3.510	3.510	16,535,000
2022-02-18	3.510	3.690	3.490	3.550	3.550	45,672,000
2022-02-17	3.430	3.520	3.390	3.500	3.500	24,935,000
2022-02-16	3.500	3.530	3.390	3.430	3.430	27,362,000
2022-02-15	3.440	3.560	3.440	3.490	3.490	15,898,000
2022-02-14	3.570	3.610	3.460	3.480	3.480	33,812,000
2022-02-11	3.620	3.690	3.560	3.630	3.630	40,185,000
2022-02-10	3.580	3.710	3.510	3.670	3.670	79,693,133
2022-02-09	3.500	3.620	3.460	3.600	3.600	72,865,843
2022-02-08	3.380	3.580	3.380	3.460	3.460	43,305,727
2022-02-07	3.290	3.420	3.230	3.400	3.400	32,888,000
2022-02-04	3.180	3.280	3.140	3.280	3.280	10,768,000
2022-01-31	3.190	3.210	3.060	3.200	3.200	14,961,000
2022-01-28	3.130	3.300	3.060	3.190	3.190	27,017,000
2022-01-27	3.230	3.260	3.050	3.140	3.140	20,867,000
2022-01-26	3.190	3.280	3.170	3.260	3.260	26,608,000
2022-01-25	3.280	3.330	3.150	3.180	3.180	32,075,250
2022-01-24	3.290	3.430	3.210	3.310	3.310	34,186,000
2022-01-21	3.310	3.350	3.220	3.290	3.290	20,165,700
2022-01-20	3.140	3.350	3.140	3.310	3.310	49,055,300
2022-01-19	3.230	3.250	3.100	3.130	3.130	30,776,000
2022-01-18	3.240	3.290	3.180	3.210	3.210	35,122,000
2022-01-17	3.310	3.330	3.220	3.240	3.240	26,584,000
2022-01-14	3.280	3.370	3.270	3.310	3.310	23,270,000
2022-01-13	3.400	3.440	3.240	3.270	3.270	46,640,000
2022-01-12	3.430	3.490	3.360	3.400	3.400	42,463,500
2022-01-11	3.670	3.680	3.370	3.400	3.400	103,999,000
2022-01-10	3.480	3.690	3.460	3.650	3.650	75,828,637
2022-01-07	3.620	3.660	3.410	3.490	3.490	56,407,539
2022-01-06	3.560	3.560	3.370	3.550	3.550	60,501,000
2022-01-05	3.450	3.660	3.450	3.560	3.560	185,953,473
2022-01-04	3.010	3.490	2.980	3.480	3.480	224,639,555
2022-01-03	2.970	3.030	2.950	3.030	3.030	14,646,000
2021-12-31	2.920	2.990	2.900	2.970	2.970	6,817,000
2021-12-30	2.910	2.920	2.870	2.910	2.910	4,470,000
2021-12-29	2.960	2.960	2.870	2.910	2.910	8,036,000
2021-12-28	3.060	3.070	2.960	2.960	2.960	31,599,000
2021-12-24	2.960	3.030	2.960	3.000	3.000	25,286,000
2021-12-23	2.870	2.980	2.860	2.960	2.960	36,235,000
2021-12-22	2.800	2.870	2.770	2.870	2.870	23,643,000
2021-12-21	2.710	2.800	2.680	2.780	2.780	17,860,000
2021-12-20	2.730	2.780	2.650	2.660	2.660	18,139,000
2021-12-17	2.780	2.820	2.720	2.750	2.750	14,320,531
2021-12-16	2.700	2.820	2.700	2.790	2.790	29,663,838
2021-12-15	2.680	2.730	2.660	2.670	2.670	22,023,000
2021-12-14	2.770	2.790	2.650	2.660	2.660	21,078,000
2021-12-13	2.790	2.830	2.760	2.770	2.770	25,925,000
2021-12-10	2.800	2.860	2.770	2.790	2.790	29,947,000
2021-12-09	2.650	2.820	2.630	2.800	2.800	36,717,000
2021-12-08	2.670	2.680	2.600	2.650	2.650	24,892,000
2021-12-07	2.560	2.680	2.560	2.660	2.660	23,219,627
2021-12-06	2.610	2.680	2.530	2.540	2.540	33,947,000

← NewerPage 20 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.