COFCO Meat Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | 1.640 | 1.660 | 1.590 | 1.610 | 1.610 | 19,819,000 |
| 2024-11-07 | 1.550 | 1.640 | 1.540 | 1.640 | 1.640 | 36,305,000 |
| 2024-11-06 | 1.570 | 1.580 | 1.550 | 1.570 | 1.570 | 12,058,000 |
| 2024-11-05 | 1.550 | 1.590 | 1.540 | 1.570 | 1.570 | 22,009,000 |
| 2024-11-04 | 1.550 | 1.570 | 1.540 | 1.550 | 1.550 | 7,216,000 |
| 2024-11-01 | 1.550 | 1.580 | 1.540 | 1.550 | 1.550 | 9,243,000 |
| 2024-10-31 | 1.530 | 1.560 | 1.530 | 1.540 | 1.540 | 11,903,964 |
| 2024-10-30 | 1.570 | 1.570 | 1.530 | 1.550 | 1.550 | 12,440,964 |
| 2024-10-29 | 1.610 | 1.610 | 1.550 | 1.570 | 1.570 | 25,690,000 |
| 2024-10-28 | 1.560 | 1.610 | 1.550 | 1.610 | 1.610 | 22,453,000 |
| 2024-10-25 | 1.540 | 1.580 | 1.540 | 1.560 | 1.560 | 13,296,000 |
| 2024-10-24 | 1.580 | 1.590 | 1.540 | 1.540 | 1.540 | 18,406,000 |
| 2024-10-23 | 1.540 | 1.600 | 1.530 | 1.590 | 1.590 | 34,264,000 |
| 2024-10-22 | 1.520 | 1.550 | 1.500 | 1.530 | 1.530 | 19,332,000 |
| 2024-10-21 | 1.510 | 1.530 | 1.480 | 1.510 | 1.510 | 30,183,000 |
| 2024-10-18 | 1.470 | 1.520 | 1.450 | 1.510 | 1.510 | 30,087,000 |
| 2024-10-17 | 1.510 | 1.540 | 1.460 | 1.460 | 1.460 | 22,095,000 |
| 2024-10-16 | 1.510 | 1.530 | 1.480 | 1.510 | 1.510 | 32,771,000 |
| 2024-10-15 | 1.560 | 1.570 | 1.490 | 1.510 | 1.510 | 26,653,000 |
| 2024-10-14 | 1.610 | 1.610 | 1.520 | 1.560 | 1.560 | 41,121,000 |
| 2024-10-10 | 1.570 | 1.670 | 1.540 | 1.610 | 1.610 | 84,880,000 |
| 2024-10-09 | 1.620 | 1.650 | 1.500 | 1.510 | 1.510 | 68,611,000 |
| 2024-10-08 | 1.850 | 1.850 | 1.600 | 1.610 | 1.610 | 102,705,000 |
| 2024-10-07 | 1.780 | 1.870 | 1.750 | 1.860 | 1.860 | 25,583,000 |
| 2024-10-04 | 1.700 | 1.750 | 1.670 | 1.750 | 1.750 | 27,249,000 |
| 2024-10-03 | 1.780 | 1.790 | 1.620 | 1.710 | 1.710 | 29,520,130 |
| 2024-10-02 | 1.670 | 1.770 | 1.660 | 1.740 | 1.740 | 28,943,000 |
| 2024-09-30 | 1.630 | 1.690 | 1.580 | 1.660 | 1.660 | 81,387,000 |
| 2024-09-27 | 1.530 | 1.590 | 1.490 | 1.570 | 1.570 | 63,313,000 |
| 2024-09-26 | 1.390 | 1.500 | 1.390 | 1.480 | 1.480 | 44,812,852 |
| 2024-09-25 | 1.410 | 1.440 | 1.370 | 1.380 | 1.380 | 29,951,000 |
| 2024-09-24 | 1.320 | 1.380 | 1.320 | 1.370 | 1.370 | 43,689,000 |
| 2024-09-23 | 1.340 | 1.360 | 1.300 | 1.310 | 1.310 | 21,820,000 |
| 2024-09-20 | 1.330 | 1.350 | 1.320 | 1.340 | 1.340 | 16,024,000 |
| 2024-09-19 | 1.300 | 1.370 | 1.290 | 1.330 | 1.330 | 25,365,000 |
| 2024-09-17 | 1.300 | 1.320 | 1.290 | 1.310 | 1.310 | 4,134,000 |
| 2024-09-16 | 1.310 | 1.320 | 1.260 | 1.300 | 1.300 | 9,931,000 |
| 2024-09-13 | 1.340 | 1.350 | 1.310 | 1.310 | 1.310 | 14,202,000 |
| 2024-09-12 | 1.340 | 1.350 | 1.320 | 1.330 | 1.330 | 12,529,000 |
| 2024-09-11 | 1.370 | 1.370 | 1.320 | 1.340 | 1.340 | 16,707,000 |
| 2024-09-10 | 1.400 | 1.400 | 1.360 | 1.370 | 1.370 | 16,051,000 |
| 2024-09-09 | 1.450 | 1.450 | 1.390 | 1.400 | 1.400 | 20,582,000 |
| 2024-09-05 | 1.460 | 1.470 | 1.430 | 1.450 | 1.450 | 12,353,000 |
| 2024-09-04 | 1.460 | 1.480 | 1.450 | 1.460 | 1.460 | 15,807,000 |
| 2024-09-03 | 1.470 | 1.510 | 1.470 | 1.470 | 1.470 | 8,352,000 |
| 2024-09-02 | 1.520 | 1.520 | 1.460 | 1.470 | 1.470 | 15,721,000 |
| 2024-08-30 | 1.480 | 1.540 | 1.480 | 1.510 | 1.510 | 15,038,000 |
| 2024-08-29 | 1.470 | 1.490 | 1.450 | 1.490 | 1.490 | 10,614,000 |
| 2024-08-28 | 1.480 | 1.480 | 1.460 | 1.470 | 1.470 | 17,310,000 |
| 2024-08-27 | 1.470 | 1.490 | 1.460 | 1.490 | 1.490 | 11,115,000 |
| 2024-08-26 | 1.470 | 1.500 | 1.470 | 1.480 | 1.480 | 6,338,000 |
| 2024-08-23 | 1.470 | 1.470 | 1.450 | 1.460 | 1.460 | 9,102,000 |
| 2024-08-22 | 1.500 | 1.500 | 1.460 | 1.470 | 1.470 | 9,235,000 |
| 2024-08-21 | 1.520 | 1.520 | 1.480 | 1.490 | 1.490 | 15,378,000 |
| 2024-08-20 | 1.560 | 1.560 | 1.510 | 1.520 | 1.520 | 11,718,000 |
| 2024-08-19 | 1.550 | 1.580 | 1.540 | 1.550 | 1.550 | 6,912,000 |
| 2024-08-16 | 1.590 | 1.600 | 1.540 | 1.550 | 1.550 | 12,659,000 |
| 2024-08-15 | 1.590 | 1.600 | 1.570 | 1.590 | 1.590 | 7,061,000 |
| 2024-08-14 | 1.610 | 1.610 | 1.580 | 1.590 | 1.590 | 4,299,000 |
| 2024-08-13 | 1.580 | 1.610 | 1.570 | 1.600 | 1.600 | 12,315,000 |
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.