COFCO Meat Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 1.480 | 1.490 | 1.470 | 1.480 | 1.480 | 17,438,000 |
| 2025-05-09 | 1.480 | 1.480 | 1.460 | 1.480 | 1.480 | 12,281,010 |
| 2025-05-08 | 1.490 | 1.490 | 1.460 | 1.480 | 1.480 | 15,643,000 |
| 2025-05-07 | 1.490 | 1.490 | 1.460 | 1.490 | 1.490 | 19,196,288 |
| 2025-05-06 | 1.460 | 1.480 | 1.440 | 1.470 | 1.470 | 20,462,020 |
| 2025-05-02 | 1.460 | 1.460 | 1.430 | 1.440 | 1.440 | 6,382,000 |
| 2025-04-30 | 1.450 | 1.460 | 1.440 | 1.460 | 1.460 | 10,498,000 |
| 2025-04-29 | 1.470 | 1.470 | 1.440 | 1.440 | 1.440 | 20,608,000 |
| 2025-04-28 | 1.480 | 1.480 | 1.440 | 1.460 | 1.460 | 26,520,000 |
| 2025-04-25 | 1.490 | 1.500 | 1.460 | 1.470 | 1.470 | 16,770,095 |
| 2025-04-24 | 1.470 | 1.490 | 1.460 | 1.480 | 1.480 | 22,432,000 |
| 2025-04-23 | 1.480 | 1.490 | 1.450 | 1.470 | 1.470 | 32,218,000 |
| 2025-04-22 | 1.470 | 1.480 | 1.440 | 1.470 | 1.470 | 32,031,010 |
| 2025-04-17 | 1.460 | 1.470 | 1.430 | 1.470 | 1.470 | 22,369,000 |
| 2025-04-16 | 1.510 | 1.510 | 1.440 | 1.450 | 1.450 | 58,301,331 |
| 2025-04-15 | 1.540 | 1.550 | 1.500 | 1.510 | 1.510 | 23,032,000 |
| 2025-04-14 | 1.520 | 1.540 | 1.510 | 1.540 | 1.540 | 43,006,010 |
| 2025-04-11 | 1.560 | 1.560 | 1.460 | 1.510 | 1.510 | 112,873,000 |
| 2025-04-10 | 1.590 | 1.620 | 1.500 | 1.550 | 1.550 | 143,506,000 |
| 2025-04-09 | 1.580 | 1.640 | 1.470 | 1.570 | 1.570 | 227,187,372 |
| 2025-04-08 | 1.470 | 1.570 | 1.460 | 1.540 | 1.540 | 181,674,635 |
| 2025-04-07 | 1.460 | 1.680 | 1.390 | 1.410 | 1.410 | 481,359,000 |
| 2025-04-03 | 1.500 | 1.540 | 1.470 | 1.540 | 1.540 | 19,011,454 |
| 2025-04-02 | 1.530 | 1.530 | 1.490 | 1.500 | 1.500 | 9,504,189 |
| 2025-04-01 | 1.500 | 1.540 | 1.490 | 1.520 | 1.520 | 22,085,000 |
| 2025-03-31 | 1.540 | 1.540 | 1.470 | 1.480 | 1.480 | 28,829,000 |
| 2025-03-28 | 1.600 | 1.600 | 1.520 | 1.540 | 1.540 | 47,439,509 |
| 2025-03-27 | 1.550 | 1.680 | 1.530 | 1.600 | 1.600 | 134,487,000 |
| 2025-03-26 | 1.430 | 1.570 | 1.420 | 1.530 | 1.530 | 106,636,000 |
| 2025-03-25 | 1.440 | 1.450 | 1.410 | 1.410 | 1.410 | 21,151,000 |
| 2025-03-24 | 1.450 | 1.450 | 1.410 | 1.430 | 1.430 | 19,846,000 |
| 2025-03-21 | 1.480 | 1.490 | 1.430 | 1.440 | 1.440 | 43,379,000 |
| 2025-03-20 | 1.510 | 1.510 | 1.480 | 1.480 | 1.480 | 25,927,000 |
| 2025-03-19 | 1.510 | 1.530 | 1.500 | 1.510 | 1.510 | 22,821,000 |
| 2025-03-18 | 1.530 | 1.540 | 1.500 | 1.510 | 1.510 | 25,685,000 |
| 2025-03-17 | 1.530 | 1.550 | 1.500 | 1.520 | 1.520 | 35,657,000 |
| 2025-03-14 | 1.490 | 1.520 | 1.480 | 1.510 | 1.510 | 21,413,000 |
| 2025-03-13 | 1.510 | 1.520 | 1.470 | 1.490 | 1.490 | 28,225,000 |
| 2025-03-12 | 1.540 | 1.550 | 1.500 | 1.510 | 1.510 | 28,019,234 |
| 2025-03-11 | 1.470 | 1.540 | 1.460 | 1.540 | 1.540 | 56,309,232 |
| 2025-03-10 | 1.460 | 1.510 | 1.460 | 1.490 | 1.490 | 42,453,000 |
| 2025-03-07 | 1.470 | 1.480 | 1.440 | 1.460 | 1.460 | 25,212,000 |
| 2025-03-06 | 1.450 | 1.470 | 1.430 | 1.470 | 1.470 | 44,208,000 |
| 2025-03-05 | 1.430 | 1.460 | 1.410 | 1.430 | 1.430 | 38,278,000 |
| 2025-03-04 | 1.420 | 1.430 | 1.380 | 1.430 | 1.430 | 29,163,000 |
| 2025-03-03 | 1.380 | 1.430 | 1.380 | 1.420 | 1.420 | 47,790,000 |
| 2025-02-28 | 1.410 | 1.410 | 1.360 | 1.370 | 1.370 | 36,477,000 |
| 2025-02-27 | 1.420 | 1.420 | 1.390 | 1.410 | 1.410 | 33,089,000 |
| 2025-02-26 | 1.400 | 1.420 | 1.390 | 1.410 | 1.410 | 41,504,000 |
| 2025-02-25 | 1.430 | 1.430 | 1.390 | 1.400 | 1.400 | 37,250,141 |
| 2025-02-24 | 1.370 | 1.500 | 1.370 | 1.450 | 1.450 | 118,588,000 |
| 2025-02-21 | 1.410 | 1.420 | 1.350 | 1.370 | 1.370 | 57,391,000 |
| 2025-02-20 | 1.410 | 1.410 | 1.380 | 1.400 | 1.400 | 23,017,000 |
| 2025-02-19 | 1.350 | 1.420 | 1.340 | 1.410 | 1.410 | 76,787,287 |
| 2025-02-18 | 1.360 | 1.360 | 1.330 | 1.340 | 1.340 | 18,735,000 |
| 2025-02-17 | 1.350 | 1.370 | 1.330 | 1.360 | 1.360 | 38,004,000 |
| 2025-02-14 | 1.330 | 1.360 | 1.330 | 1.350 | 1.350 | 28,326,000 |
| 2025-02-13 | 1.320 | 1.360 | 1.310 | 1.330 | 1.330 | 63,375,900 |
| 2025-02-12 | 1.320 | 1.320 | 1.300 | 1.310 | 1.310 | 40,718,000 |
| 2025-02-11 | 1.350 | 1.360 | 1.320 | 1.320 | 1.320 | 28,647,000 |
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.