COFCO Meat Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	1.630	1.650	1.610	1.650	1.650	14,195,000
2026-01-27	1.640	1.640	1.610	1.630	1.630	6,752,000
2026-01-26	1.600	1.640	1.590	1.640	1.640	19,765,000
2026-01-23	1.590	1.610	1.570	1.610	1.610	26,563,000
2026-01-22	1.620	1.620	1.570	1.590	1.590	28,991,000
2026-01-21	1.620	1.630	1.590	1.620	1.620	18,290,000
2026-01-20	1.620	1.640	1.590	1.630	1.630	19,482,189
2026-01-19	1.630	1.640	1.600	1.620	1.620	13,484,000
2026-01-16	1.620	1.650	1.610	1.620	1.620	7,185,000
2026-01-15	1.620	1.670	1.620	1.620	1.620	23,863,109
2026-01-14	1.620	1.630	1.600	1.620	1.620	17,155,000
2026-01-13	1.620	1.640	1.600	1.610	1.610	10,362,000
2026-01-12	1.620	1.630	1.600	1.620	1.620	14,876,000
2026-01-09	1.620	1.620	1.590	1.610	1.610	14,398,000
2026-01-08	1.600	1.630	1.590	1.620	1.620	14,331,000
2026-01-07	1.630	1.630	1.590	1.600	1.600	10,273,000
2026-01-06	1.600	1.630	1.580	1.620	1.620	13,027,000
2026-01-05	1.580	1.610	1.560	1.600	1.600	13,836,000
2026-01-02	1.560	1.580	1.540	1.570	1.570	5,400,000
2025-12-31	1.590	1.590	1.560	1.560	1.560	4,268,489
2025-12-30	1.580	1.610	1.570	1.590	1.590	18,113,490
2025-12-29	1.560	1.600	1.560	1.570	1.570	17,509,000
2025-12-24	1.550	1.570	1.540	1.560	1.560	9,655,000
2025-12-23	1.550	1.560	1.540	1.550	1.550	6,960,000
2025-12-22	1.550	1.560	1.550	1.560	1.560	6,136,000
2025-12-19	1.550	1.560	1.540	1.550	1.550	9,334,000
2025-12-18	1.550	1.550	1.530	1.550	1.550	6,302,815
2025-12-17	1.560	1.570	1.520	1.550	1.550	12,195,000
2025-12-16	1.570	1.570	1.520	1.550	1.550	15,106,000
2025-12-15	1.530	1.570	1.530	1.560	1.560	10,155,000
2025-12-12	1.530	1.550	1.530	1.540	1.540	12,086,000
2025-12-11	1.550	1.560	1.520	1.520	1.520	12,154,000
2025-12-10	1.550	1.560	1.540	1.550	1.550	5,438,000
2025-12-09	1.590	1.590	1.540	1.550	1.550	15,683,512
2025-12-08	1.590	1.600	1.570	1.590	1.590	9,250,024
2025-12-05	1.590	1.600	1.570	1.590	1.590	8,619,000
2025-12-04	1.590	1.600	1.580	1.590	1.590	12,733,000
2025-12-03	1.630	1.630	1.580	1.600	1.600	15,880,000
2025-12-02	1.640	1.640	1.610	1.630	1.630	14,081,000
2025-12-01	1.650	1.670	1.630	1.650	1.650	10,228,000
2025-11-28	1.630	1.660	1.620	1.650	1.650	5,432,984
2025-11-27	1.640	1.650	1.620	1.630	1.630	3,347,000
2025-11-26	1.650	1.660	1.620	1.630	1.630	9,934,000
2025-11-25	1.660	1.670	1.630	1.650	1.650	7,255,000
2025-11-24	1.630	1.670	1.620	1.640	1.640	19,022,000
2025-11-21	1.620	1.630	1.600	1.620	1.620	16,085,000
2025-11-20	1.630	1.640	1.600	1.630	1.630	17,534,000
2025-11-19	1.640	1.650	1.610	1.630	1.630	12,884,744
2025-11-18	1.680	1.680	1.630	1.640	1.640	11,766,000
2025-11-17	1.680	1.690	1.660	1.680	1.680	10,303,528
2025-11-14	1.710	1.720	1.690	1.690	1.690	9,974,000
2025-11-13	1.710	1.720	1.690	1.720	1.720	5,514,000
2025-11-12	1.720	1.740	1.700	1.710	1.710	12,634,253
2025-11-11	1.740	1.740	1.700	1.730	1.730	8,565,000
2025-11-10	1.690	1.750	1.690	1.730	1.730	20,274,000
2025-11-07	1.670	1.690	1.670	1.690	1.690	5,733,100
2025-11-06	1.660	1.680	1.650	1.670	1.670	6,657,000
2025-11-05	1.660	1.660	1.630	1.660	1.660	10,902,000
2025-11-04	1.690	1.690	1.660	1.660	1.660	9,099,000
2025-11-03	1.660	1.690	1.660	1.690	1.690	7,635,000

← NewerPage 4 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.