COFCO Meat Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 1.360 | 1.370 | 1.340 | 1.360 | 1.360 | 28,034,000 |
| 2025-02-07 | 1.350 | 1.380 | 1.340 | 1.360 | 1.360 | 35,654,000 |
| 2025-02-06 | 1.330 | 1.350 | 1.330 | 1.350 | 1.350 | 15,071,000 |
| 2025-02-05 | 1.340 | 1.350 | 1.320 | 1.330 | 1.330 | 22,989,000 |
| 2025-02-04 | 1.340 | 1.360 | 1.310 | 1.340 | 1.340 | 5,022,000 |
| 2025-02-03 | 1.370 | 1.370 | 1.300 | 1.340 | 1.340 | 7,867,000 |
| 2025-01-28 | 1.380 | 1.380 | 1.350 | 1.370 | 1.370 | 3,632,000 |
| 2025-01-27 | 1.360 | 1.380 | 1.350 | 1.360 | 1.360 | 15,231,000 |
| 2025-01-24 | 1.340 | 1.360 | 1.340 | 1.350 | 1.350 | 9,951,000 |
| 2025-01-23 | 1.340 | 1.360 | 1.330 | 1.340 | 1.340 | 16,378,000 |
| 2025-01-22 | 1.350 | 1.350 | 1.320 | 1.340 | 1.340 | 18,601,000 |
| 2025-01-21 | 1.350 | 1.360 | 1.330 | 1.350 | 1.350 | 12,074,000 |
| 2025-01-20 | 1.340 | 1.360 | 1.340 | 1.350 | 1.350 | 16,751,000 |
| 2025-01-17 | 1.330 | 1.350 | 1.320 | 1.330 | 1.330 | 10,827,000 |
| 2025-01-16 | 1.320 | 1.350 | 1.320 | 1.340 | 1.340 | 15,381,000 |
| 2025-01-15 | 1.330 | 1.340 | 1.320 | 1.330 | 1.330 | 7,357,000 |
| 2025-01-14 | 1.310 | 1.340 | 1.300 | 1.320 | 1.320 | 17,691,000 |
| 2025-01-13 | 1.300 | 1.310 | 1.280 | 1.310 | 1.310 | 10,480,000 |
| 2025-01-10 | 1.340 | 1.340 | 1.290 | 1.300 | 1.300 | 24,018,000 |
| 2025-01-09 | 1.330 | 1.350 | 1.320 | 1.330 | 1.330 | 9,556,000 |
| 2025-01-08 | 1.340 | 1.340 | 1.310 | 1.320 | 1.320 | 24,973,000 |
| 2025-01-07 | 1.350 | 1.350 | 1.320 | 1.340 | 1.340 | 19,342,000 |
| 2025-01-06 | 1.350 | 1.360 | 1.330 | 1.330 | 1.330 | 13,701,000 |
| 2025-01-03 | 1.380 | 1.380 | 1.330 | 1.340 | 1.340 | 18,761,000 |
| 2025-01-02 | 1.390 | 1.400 | 1.360 | 1.360 | 1.360 | 14,830,000 |
| 2024-12-31 | 1.400 | 1.410 | 1.390 | 1.390 | 1.390 | 5,670,000 |
| 2024-12-30 | 1.410 | 1.420 | 1.380 | 1.390 | 1.390 | 12,932,000 |
| 2024-12-27 | 1.410 | 1.420 | 1.390 | 1.410 | 1.410 | 19,602,000 |
| 2024-12-24 | 1.390 | 1.420 | 1.390 | 1.410 | 1.410 | 7,124,000 |
| 2024-12-23 | 1.390 | 1.410 | 1.380 | 1.390 | 1.390 | 13,294,000 |
| 2024-12-20 | 1.410 | 1.420 | 1.380 | 1.390 | 1.390 | 32,525,000 |
| 2024-12-19 | 1.430 | 1.440 | 1.400 | 1.410 | 1.410 | 22,572,000 |
| 2024-12-18 | 1.440 | 1.450 | 1.430 | 1.440 | 1.440 | 8,955,000 |
| 2024-12-17 | 1.450 | 1.450 | 1.420 | 1.430 | 1.430 | 14,947,000 |
| 2024-12-16 | 1.480 | 1.480 | 1.440 | 1.450 | 1.450 | 16,100,000 |
| 2024-12-13 | 1.510 | 1.510 | 1.460 | 1.470 | 1.470 | 15,296,000 |
| 2024-12-12 | 1.470 | 1.520 | 1.470 | 1.510 | 1.510 | 21,842,000 |
| 2024-12-11 | 1.460 | 1.500 | 1.460 | 1.470 | 1.470 | 15,760,000 |
| 2024-12-10 | 1.520 | 1.530 | 1.450 | 1.460 | 1.460 | 26,973,000 |
| 2024-12-09 | 1.440 | 1.480 | 1.430 | 1.480 | 1.480 | 16,156,000 |
| 2024-12-06 | 1.430 | 1.460 | 1.420 | 1.440 | 1.440 | 12,559,222 |
| 2024-12-05 | 1.450 | 1.450 | 1.420 | 1.430 | 1.430 | 14,601,000 |
| 2024-12-04 | 1.460 | 1.470 | 1.440 | 1.450 | 1.450 | 15,443,000 |
| 2024-12-03 | 1.450 | 1.460 | 1.440 | 1.460 | 1.460 | 8,983,000 |
| 2024-12-02 | 1.440 | 1.460 | 1.430 | 1.450 | 1.450 | 12,871,000 |
| 2024-11-29 | 1.430 | 1.450 | 1.420 | 1.440 | 1.440 | 12,517,000 |
| 2024-11-28 | 1.440 | 1.440 | 1.410 | 1.430 | 1.430 | 6,299,000 |
| 2024-11-27 | 1.420 | 1.450 | 1.400 | 1.440 | 1.440 | 12,144,000 |
| 2024-11-26 | 1.430 | 1.440 | 1.410 | 1.420 | 1.420 | 10,557,000 |
| 2024-11-25 | 1.450 | 1.450 | 1.420 | 1.420 | 1.420 | 15,044,000 |
| 2024-11-22 | 1.480 | 1.490 | 1.430 | 1.430 | 1.430 | 17,840,000 |
| 2024-11-21 | 1.510 | 1.510 | 1.480 | 1.480 | 1.480 | 9,694,000 |
| 2024-11-20 | 1.490 | 1.510 | 1.470 | 1.490 | 1.490 | 8,981,000 |
| 2024-11-19 | 1.490 | 1.500 | 1.460 | 1.490 | 1.490 | 7,285,000 |
| 2024-11-18 | 1.460 | 1.500 | 1.460 | 1.480 | 1.480 | 10,192,000 |
| 2024-11-15 | 1.480 | 1.500 | 1.460 | 1.460 | 1.460 | 11,102,000 |
| 2024-11-14 | 1.520 | 1.530 | 1.470 | 1.470 | 1.470 | 20,321,000 |
| 2024-11-13 | 1.530 | 1.530 | 1.480 | 1.520 | 1.520 | 18,300,000 |
| 2024-11-12 | 1.580 | 1.620 | 1.500 | 1.520 | 1.520 | 38,295,000 |
| 2024-11-11 | 1.590 | 1.600 | 1.560 | 1.570 | 1.570 | 19,916,000 |
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.