COFCO Meat Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-05 | 1.740 | 1.780 | 1.740 | 1.770 | 1.770 | 13,911,000 |
| 2025-08-04 | 1.740 | 1.760 | 1.730 | 1.740 | 1.740 | 14,382,000 |
| 2025-08-01 | 1.740 | 1.760 | 1.730 | 1.730 | 1.730 | 13,190,000 |
| 2025-07-31 | 1.810 | 1.810 | 1.730 | 1.750 | 1.750 | 43,559,000 |
| 2025-07-30 | 1.810 | 1.880 | 1.800 | 1.820 | 1.820 | 25,247,000 |
| 2025-07-29 | 1.820 | 1.830 | 1.780 | 1.810 | 1.810 | 28,214,000 |
| 2025-07-28 | 1.840 | 1.860 | 1.820 | 1.830 | 1.830 | 18,710,537 |
| 2025-07-25 | 1.890 | 1.890 | 1.830 | 1.830 | 1.830 | 28,660,000 |
| 2025-07-24 | 1.900 | 1.930 | 1.850 | 1.890 | 1.890 | 43,166,000 |
| 2025-07-23 | 1.950 | 2.020 | 1.850 | 1.870 | 1.870 | 82,052,000 |
| 2025-07-22 | 1.850 | 1.930 | 1.830 | 1.910 | 1.910 | 52,469,000 |
| 2025-07-21 | 1.800 | 1.860 | 1.780 | 1.860 | 1.860 | 29,887,000 |
| 2025-07-18 | 1.800 | 1.820 | 1.780 | 1.810 | 1.810 | 14,842,000 |
| 2025-07-17 | 1.790 | 1.810 | 1.770 | 1.800 | 1.800 | 19,538,112 |
| 2025-07-16 | 1.810 | 1.820 | 1.770 | 1.790 | 1.790 | 23,609,974 |
| 2025-07-15 | 1.880 | 1.880 | 1.780 | 1.820 | 1.820 | 58,777,000 |
| 2025-07-14 | 1.840 | 1.890 | 1.810 | 1.880 | 1.880 | 44,080,000 |
| 2025-07-11 | 1.820 | 1.880 | 1.810 | 1.840 | 1.840 | 44,601,000 |
| 2025-07-10 | 1.820 | 1.840 | 1.790 | 1.830 | 1.830 | 77,033,000 |
| 2025-07-09 | 1.660 | 1.800 | 1.650 | 1.780 | 1.780 | 107,095,000 |
| 2025-07-08 | 1.650 | 1.660 | 1.630 | 1.660 | 1.660 | 28,600,000 |
| 2025-07-07 | 1.670 | 1.690 | 1.630 | 1.650 | 1.650 | 25,735,000 |
| 2025-07-04 | 1.680 | 1.700 | 1.650 | 1.660 | 1.660 | 30,531,000 |
| 2025-07-03 | 1.650 | 1.700 | 1.640 | 1.680 | 1.680 | 57,877,000 |
| 2025-07-02 | 1.570 | 1.640 | 1.570 | 1.630 | 1.630 | 33,766,000 |
| 2025-06-30 | 1.570 | 1.590 | 1.550 | 1.580 | 1.580 | 12,644,000 |
| 2025-06-27 | 1.580 | 1.600 | 1.550 | 1.560 | 1.560 | 32,315,000 |
| 2025-06-26 | 1.550 | 1.590 | 1.540 | 1.590 | 1.590 | 32,600,000 |
| 2025-06-25 | 1.550 | 1.570 | 1.540 | 1.550 | 1.550 | 11,673,000 |
| 2025-06-24 | 1.550 | 1.570 | 1.540 | 1.540 | 1.540 | 20,505,287 |
| 2025-06-23 | 1.540 | 1.560 | 1.530 | 1.540 | 1.540 | 17,420,000 |
| 2025-06-20 | 1.530 | 1.560 | 1.530 | 1.550 | 1.550 | 11,514,930 |
| 2025-06-19 | 1.590 | 1.590 | 1.530 | 1.540 | 1.540 | 19,810,000 |
| 2025-06-18 | 1.600 | 1.620 | 1.560 | 1.570 | 1.570 | 21,662,000 |
| 2025-06-17 | 1.600 | 1.630 | 1.580 | 1.600 | 1.600 | 17,233,000 |
| 2025-06-16 | 1.610 | 1.620 | 1.580 | 1.600 | 1.600 | 19,248,000 |
| 2025-06-13 | 1.640 | 1.640 | 1.570 | 1.610 | 1.610 | 38,127,000 |
| 2025-06-12 | 1.650 | 1.650 | 1.610 | 1.650 | 1.650 | 39,420,000 |
| 2025-06-11 | 1.580 | 1.650 | 1.570 | 1.650 | 1.650 | 68,660,000 |
| 2025-06-10 | 1.550 | 1.590 | 1.540 | 1.580 | 1.580 | 47,149,000 |
| 2025-06-09 | 1.500 | 1.560 | 1.500 | 1.550 | 1.550 | 43,906,000 |
| 2025-06-06 | 1.500 | 1.510 | 1.490 | 1.490 | 1.490 | 10,110,000 |
| 2025-06-05 | 1.510 | 1.510 | 1.490 | 1.500 | 1.500 | 16,798,020 |
| 2025-06-04 | 1.500 | 1.520 | 1.480 | 1.510 | 1.510 | 22,342,000 |
| 2025-06-03 | 1.460 | 1.520 | 1.460 | 1.500 | 1.500 | 36,273,000 |
| 2025-06-02 | 1.500 | 1.500 | 1.410 | 1.430 | 1.430 | 17,161,000 |
| 2025-05-30 | 1.450 | 1.510 | 1.450 | 1.500 | 1.500 | 54,363,000 |
| 2025-05-29 | 1.450 | 1.460 | 1.440 | 1.460 | 1.460 | 18,312,000 |
| 2025-05-28 | 1.460 | 1.470 | 1.450 | 1.450 | 1.450 | 9,239,000 |
| 2025-05-27 | 1.440 | 1.460 | 1.430 | 1.460 | 1.460 | 11,715,000 |
| 2025-05-26 | 1.430 | 1.450 | 1.430 | 1.440 | 1.440 | 23,386,000 |
| 2025-05-23 | 1.450 | 1.460 | 1.430 | 1.430 | 1.430 | 20,931,000 |
| 2025-05-22 | 1.470 | 1.480 | 1.440 | 1.440 | 1.440 | 30,772,000 |
| 2025-05-21 | 1.460 | 1.480 | 1.450 | 1.480 | 1.480 | 21,413,000 |
| 2025-05-20 | 1.460 | 1.470 | 1.450 | 1.450 | 1.450 | 12,280,000 |
| 2025-05-19 | 1.480 | 1.480 | 1.450 | 1.450 | 1.450 | 13,487,000 |
| 2025-05-16 | 1.490 | 1.490 | 1.460 | 1.470 | 1.470 | 16,308,000 |
| 2025-05-15 | 1.480 | 1.500 | 1.470 | 1.490 | 1.490 | 13,261,842 |
| 2025-05-14 | 1.480 | 1.480 | 1.460 | 1.480 | 1.480 | 18,754,000 |
| 2025-05-13 | 1.490 | 1.500 | 1.460 | 1.470 | 1.470 | 13,197,000 |
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.