COFCO Meat Holdings Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-03	2.660	2.670	2.580	2.620	2.620	22,467,750
2021-12-02	2.630	2.700	2.620	2.650	2.650	19,539,000
2021-12-01	2.620	2.670	2.600	2.630	2.630	17,638,000
2021-11-30	2.770	2.800	2.580	2.630	2.630	78,680,000
2021-11-29	2.800	2.820	2.750	2.760	2.760	24,529,000
2021-11-26	2.940	2.950	2.820	2.830	2.830	37,546,000
2021-11-25	3.020	3.020	2.930	2.950	2.950	24,021,599
2021-11-24	2.960	3.030	2.940	3.000	3.000	38,997,882
2021-11-23	2.950	2.970	2.900	2.940	2.940	23,367,000
2021-11-22	2.910	2.970	2.900	2.950	2.950	19,860,000
2021-11-19	2.820	2.930	2.820	2.910	2.910	27,180,173
2021-11-18	2.860	2.900	2.810	2.840	2.840	42,862,000
2021-11-17	2.930	2.940	2.860	2.890	2.890	37,618,000
2021-11-16	3.000	3.040	2.910	2.920	2.920	54,531,000
2021-11-15	3.060	3.080	2.980	2.990	2.990	26,372,000
2021-11-12	3.100	3.170	3.000	3.030	3.030	44,142,610
2021-11-11	2.990	3.130	2.980	3.080	3.080	30,831,000
2021-11-10	3.040	3.040	2.950	2.990	2.990	24,068,000
2021-11-09	3.020	3.090	3.010	3.030	3.030	15,368,000
2021-11-08	2.990	3.040	2.960	3.010	3.010	19,456,802
2021-11-05	3.100	3.130	2.970	2.980	2.980	37,253,000
2021-11-04	3.020	3.150	2.960	3.090	3.090	65,947,000
2021-11-03	2.930	3.080	2.910	3.010	3.010	46,449,000
2021-11-02	2.960	2.990	2.880	2.920	2.920	24,947,000
2021-11-01	3.020	3.020	2.920	2.940	2.940	20,830,000
2021-10-29	2.860	3.070	2.860	3.020	3.020	65,008,000
2021-10-28	2.900	2.930	2.830	2.850	2.850	19,634,000
2021-10-27	2.870	2.960	2.820	2.900	2.900	29,016,000
2021-10-26	3.030	3.050	2.860	2.880	2.880	67,643,000

← NewerPage 21 of 21 · 1,229 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.