COFCO Meat Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	1.680	1.680	1.650	1.660	1.660	14,046,512
2025-10-30	1.680	1.700	1.660	1.680	1.680	15,949,000
2025-10-28	1.680	1.710	1.670	1.680	1.680	15,299,000
2025-10-27	1.650	1.700	1.650	1.680	1.680	18,509,000
2025-10-24	1.660	1.680	1.650	1.650	1.650	14,502,000
2025-10-23	1.700	1.700	1.660	1.670	1.670	16,058,000
2025-10-22	1.710	1.710	1.680	1.680	1.680	7,815,000
2025-10-21	1.690	1.710	1.680	1.690	1.690	9,202,000
2025-10-20	1.680	1.700	1.670	1.680	1.680	11,410,000
2025-10-17	1.730	1.740	1.660	1.670	1.670	36,982,000
2025-10-16	1.760	1.760	1.730	1.740	1.740	7,794,000
2025-10-15	1.740	1.760	1.730	1.750	1.750	15,735,000
2025-10-14	1.760	1.790	1.720	1.730	1.730	18,766,000
2025-10-13	1.730	1.770	1.700	1.760	1.760	26,714,863
2025-10-10	1.760	1.800	1.740	1.760	1.760	20,062,863
2025-10-09	1.750	1.770	1.740	1.760	1.760	28,397,000
2025-10-08	1.760	1.760	1.720	1.750	1.750	6,983,933
2025-10-06	1.750	1.770	1.750	1.770	1.770	3,550,000
2025-10-03	1.770	1.780	1.760	1.770	1.770	5,567,000
2025-10-02	1.800	1.810	1.760	1.780	1.780	6,067,446
2025-09-30	1.790	1.810	1.760	1.800	1.800	22,322,000
2025-09-29	1.770	1.800	1.740	1.770	1.770	24,074,000
2025-09-26	1.770	1.790	1.750	1.760	1.760	12,519,000
2025-09-25	1.790	1.800	1.750	1.770	1.770	22,494,600
2025-09-24	1.800	1.810	1.780	1.790	1.790	19,431,100
2025-09-23	1.820	1.840	1.770	1.810	1.810	23,728,000
2025-09-22	1.850	1.850	1.800	1.820	1.820	23,952,600
2025-09-19	1.840	1.870	1.820	1.840	1.840	14,790,000
2025-09-18	1.930	1.930	1.820	1.840	1.840	33,815,000
2025-09-17	1.890	1.930	1.850	1.930	1.930	38,694,000
2025-09-16	1.980	1.980	1.870	1.890	1.890	40,976,000
2025-09-15	1.970	2.000	1.940	1.980	1.980	20,543,000
2025-09-12	1.950	1.980	1.920	1.970	1.970	33,114,000
2025-09-11	1.860	2.030	1.840	1.940	1.940	155,675,000
2025-09-10	1.830	1.900	1.800	1.840	1.840	34,811,000
2025-09-09	1.790	1.850	1.760	1.840	1.840	42,059,000
2025-09-08	1.750	1.800	1.750	1.780	1.780	33,564,000
2025-09-05	1.710	1.750	1.710	1.750	1.750	17,215,000
2025-09-04	1.730	1.740	1.690	1.710	1.710	34,300,000
2025-09-03	1.750	1.760	1.720	1.730	1.730	24,190,000
2025-09-02	1.780	1.800	1.730	1.740	1.740	26,374,000
2025-09-01	1.800	1.820	1.750	1.770	1.770	36,229,000
2025-08-29	1.810	1.860	1.800	1.800	1.800	19,177,000
2025-08-28	1.860	1.860	1.770	1.810	1.810	48,106,000
2025-08-27	1.970	1.970	1.850	1.860	1.860	51,684,000
2025-08-26	1.880	2.000	1.840	1.970	1.970	82,397,000
2025-08-25	1.910	1.930	1.820	1.880	1.880	66,130,716
2025-08-22	1.920	1.940	1.870	1.900	1.900	38,613,895
2025-08-21	1.830	1.940	1.820	1.890	1.890	62,046,030
2025-08-20	1.820	1.830	1.790	1.810	1.810	12,008,430
2025-08-19	1.840	1.850	1.810	1.830	1.830	11,923,000
2025-08-18	1.830	1.850	1.820	1.840	1.840	15,750,000
2025-08-15	1.800	1.830	1.790	1.820	1.820	14,997,000
2025-08-14	1.840	1.850	1.800	1.810	1.810	18,301,316
2025-08-13	1.850	1.860	1.840	1.840	1.840	21,398,000
2025-08-12	1.830	1.870	1.820	1.850	1.850	29,215,484
2025-08-11	1.820	1.860	1.800	1.830	1.830	20,666,000
2025-08-08	1.810	1.820	1.770	1.810	1.810	15,685,000
2025-08-07	1.780	1.810	1.770	1.800	1.800	15,779,000
2025-08-06	1.780	1.800	1.760	1.780	1.780	20,288,522

← NewerPage 5 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.