COFCO Meat Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	1.390	1.390	1.360	1.370	1.370	12,823,000
2026-04-29	1.380	1.420	1.380	1.390	1.390	15,722,160
2026-04-28	1.370	1.380	1.340	1.380	1.380	11,450,000
2026-04-27	1.380	1.380	1.340	1.360	1.360	19,863,000
2026-04-24	1.380	1.380	1.350	1.370	1.370	18,687,000
2026-04-23	1.380	1.380	1.360	1.380	1.380	10,812,000
2026-04-22	1.390	1.400	1.370	1.390	1.390	19,404,000
2026-04-21	1.370	1.390	1.360	1.380	1.380	13,307,000
2026-04-20	1.390	1.390	1.370	1.370	1.370	18,182,000
2026-04-17	1.430	1.430	1.360	1.370	1.370	28,954,000
2026-04-16	1.420	1.450	1.400	1.430	1.430	34,236,000
2026-04-15	1.400	1.420	1.360	1.420	1.420	35,084,000
2026-04-14	1.340	1.400	1.340	1.380	1.380	42,923,000
2026-04-13	1.320	1.360	1.300	1.340	1.340	38,806,168
2026-04-10	1.340	1.340	1.310	1.320	1.320	13,463,000
2026-04-09	1.350	1.350	1.320	1.320	1.320	11,683,000
2026-04-08	1.300	1.350	1.300	1.350	1.350	47,276,000
2026-04-02	1.270	1.310	1.260	1.280	1.280	52,229,000
2026-04-01	1.280	1.300	1.260	1.270	1.270	53,974,000
2026-03-31	1.300	1.310	1.260	1.270	1.270	56,194,000
2026-03-30	1.330	1.350	1.290	1.300	1.300	44,250,000
2026-03-27	1.320	1.350	1.310	1.340	1.340	37,064,000
2026-03-26	1.400	1.410	1.320	1.330	1.330	79,961,000
2026-03-25	1.440	1.450	1.400	1.400	1.400	29,901,000
2026-03-24	1.510	1.520	1.400	1.430	1.430	59,555,000
2026-03-23	1.590	1.600	1.490	1.490	1.490	30,477,000
2026-03-20	1.580	1.640	1.580	1.610	1.610	19,518,230
2026-03-19	1.610	1.640	1.580	1.590	1.590	25,937,000
2026-03-18	1.640	1.640	1.600	1.620	1.620	12,295,020
2026-03-17	1.640	1.710	1.630	1.640	1.640	21,663,000
2026-03-16	1.680	1.680	1.630	1.650	1.650	25,785,160
2026-03-13	1.670	1.690	1.640	1.670	1.670	16,985,000
2026-03-12	1.660	1.680	1.640	1.670	1.670	28,126,000
2026-03-11	1.630	1.660	1.600	1.650	1.650	19,415,000
2026-03-10	1.610	1.650	1.580	1.630	1.630	23,562,400
2026-03-09	1.600	1.630	1.580	1.610	1.610	25,574,000
2026-03-06	1.550	1.630	1.530	1.590	1.590	25,243,000
2026-03-05	1.610	1.660	1.540	1.540	1.540	29,234,000
2026-03-04	1.560	1.650	1.540	1.610	1.610	58,258,000
2026-03-03	1.540	1.580	1.540	1.560	1.560	20,348,000
2026-03-02	1.540	1.560	1.520	1.530	1.530	13,184,000
2026-02-27	1.550	1.560	1.520	1.550	1.550	15,170,000
2026-02-26	1.570	1.590	1.550	1.550	1.550	9,367,000
2026-02-25	1.550	1.590	1.550	1.560	1.560	13,101,000
2026-02-24	1.550	1.570	1.540	1.560	1.560	15,602,200
2026-02-23	1.520	1.540	1.510	1.540	1.540	8,305,000
2026-02-20	1.540	1.540	1.500	1.520	1.520	8,684,000
2026-02-16	1.570	1.570	1.540	1.540	1.540	1,836,000
2026-02-13	1.590	1.590	1.560	1.570	1.570	12,684,000
2026-02-12	1.590	1.610	1.560	1.590	1.590	20,867,000
2026-02-11	1.590	1.600	1.540	1.590	1.590	39,660,090
2026-02-10	1.620	1.630	1.600	1.610	1.610	10,833,000
2026-02-09	1.650	1.650	1.610	1.620	1.620	9,596,000
2026-02-06	1.640	1.670	1.630	1.640	1.640	9,910,100
2026-02-05	1.670	1.690	1.640	1.660	1.660	6,723,000
2026-02-04	1.660	1.680	1.640	1.670	1.670	9,521,000
2026-02-03	1.650	1.660	1.610	1.650	1.650	18,477,000
2026-02-02	1.690	1.690	1.610	1.640	1.640	24,396,000
2026-01-30	1.700	1.720	1.660	1.680	1.680	23,939,570
2026-01-29	1.650	1.700	1.630	1.700	1.700	26,884,000

← NewerPage 3 of 5 · 244 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.