Muyuan Foods Co., Ltd. (CN): H HKD

Exchange Code Listed Last trade Delisted
HK Main 02714  2026-02-06    
Stock code:

Historic prices

Note: Hit the "total return" button above for a graph. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price, which in thinly-traded stocks is probably a better guide to achievable prices on the day than the closing price, which is sometimes rigged. S=1 if suspended. Hit the trade date to see CCASS movements on the settlement date.

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-05-14 0 39.20 39.20 39.38 39.20 40.16 2,033,085 80,765,764 39.726 39.20 39.20 39.38 39.20 40.16 2,033,085 39.726 -0.41%
2026-05-13 0 39.36 39.36 39.44 39.14 40.26 3,389,085 133,774,326 39.472 39.36 39.36 39.44 39.14 40.26 3,389,085 39.472 -2.19%
2026-05-12 0 40.24 40.24 40.30 39.88 41.40 2,699,227 108,973,286 40.372 40.24 40.24 40.30 39.88 41.40 2,699,227 40.372 -2.57%
2026-05-11 0 41.30 41.30 41.38 41.10 42.50 3,207,517 134,343,826 41.884 41.30 41.30 41.38 41.10 42.50 3,207,517 41.884 -1.15%
2026-05-08 0 41.78 41.76 41.78 41.56 43.90 2,580,236 108,266,965 41.960 41.78 41.76 41.78 41.56 43.90 2,580,236 41.960 -4.92%
2026-05-07 0 43.94 43.30 43.94 41.32 43.94 4,222,100 180,045,301 42.644 43.94 43.30 43.94 41.32 43.94 4,222,100 42.644 6.29%
2026-05-06 0 41.34 41.32 41.40 39.52 41.98 8,213,000 332,867,726 40.529 41.34 41.32 41.40 39.52 41.98 8,213,000 40.529 1.13%
2026-05-05 0 40.88 40.68 40.88 40.50 41.32 371,312 15,152,882 40.809 40.88 40.68 40.88 40.50 41.32 371,312 40.809 -0.44%
2026-05-04 0 41.06 40.98 41.06 40.46 41.72 1,017,502 41,511,081 40.797 41.06 40.98 41.06 40.46 41.72 1,017,502 40.797 -0.96%
2026-04-30 0 41.46 41.46 41.68 40.84 42.28 2,856,873 118,690,843 41.546 41.46 41.46 41.68 40.84 42.28 2,856,873 41.546 -0.86%
2026-04-29 0 41.82 41.82 41.84 40.82 43.40 4,357,452 182,816,919 41.955 41.82 41.82 41.84 40.82 43.40 4,357,452 41.955 2.50%
2026-04-28 0 40.80 40.80 40.84 38.76 40.80 4,370,200 174,707,861 39.977 40.80 40.80 40.84 38.76 40.80 4,370,200 39.977 4.62%
2026-04-27 0 39.00 38.94 39.00 38.76 39.20 2,434,000 94,908,568 38.993 39.00 38.94 39.00 38.76 39.20 2,434,000 38.993 -0.31%
2026-04-24 0 39.12 39.12 39.20 39.10 40.00 1,581,400 62,476,776 39.507 39.12 39.12 39.20 39.10 40.00 1,581,400 39.507 -1.16%
2026-04-23 0 39.58 39.58 39.60 39.06 40.76 2,391,202 94,891,523 39.684 39.58 39.58 39.60 39.06 40.76 2,391,202 39.684 -1.10%
2026-04-22 0 40.02 40.02 40.10 40.02 42.80 5,399,160 220,488,747 40.838 40.02 40.02 40.10 40.02 42.80 5,399,160 40.838 -6.14%
2026-04-21 0 42.64 42.64 42.68 40.40 43.00 3,681,100 155,294,555 42.187 42.64 42.64 42.68 40.40 43.00 3,681,100 42.187 5.44%
2026-04-20 0 40.44 40.44 40.46 40.42 42.50 3,309,420 135,538,327 40.955 40.44 40.44 40.46 40.42 42.50 3,309,420 40.955 -3.07%
2026-04-17 0 41.72 41.62 41.72 40.80 42.90 3,119,510 129,735,328 41.588 41.72 41.62 41.72 40.80 42.90 3,119,510 41.588 -3.07%
2026-04-16 0 43.04 42.90 43.04 42.00 43.48 1,644,300 70,329,253 42.772 43.04 42.90 43.04 42.00 43.48 1,644,300 42.772 0.09%
2026-04-15 0 43.00 42.80 43.00 41.46 43.40 2,662,739 113,218,074 42.519 43.00 42.80 43.00 41.46 43.40 2,662,739 42.519 1.18%
2026-04-14 0 42.50 42.40 42.50 40.52 43.14 2,924,700 123,352,611 42.176 42.50 42.40 42.50 40.52 43.14 2,924,700 42.176 3.96%
2026-04-13 0 40.88 40.88 41.28 39.46 41.40 2,672,200 108,777,929 40.707 40.88 40.88 41.28 39.46 41.40 2,672,200 40.707 1.95%
2026-04-10 0 40.10 39.82 40.10 39.12 40.58 1,481,500 59,025,354 39.842 40.10 39.82 40.10 39.12 40.58 1,481,500 39.842 1.11%
2026-04-09 0 39.66 39.66 39.70 39.46 40.88 826,900 33,125,760 40.060 39.66 39.66 39.70 39.46 40.88 826,900 40.060 -1.83%
2026-04-08 0 40.40 40.40 40.44 39.80 41.20 2,484,500 101,255,467 40.755 40.40 40.40 40.44 39.80 41.20 2,484,500 40.755 0.50%
2026-04-02 0 40.20 40.18 40.20 38.76 40.50 3,038,100 121,406,019 39.961 40.20 40.18 40.20 38.76 40.50 3,038,100 39.961 4.31%
2026-04-01 0 38.54 38.54 38.70 37.58 39.20 3,153,200 121,538,024 38.544 38.54 38.54 38.70 37.58 39.20 3,153,200 38.544 1.90%
2026-03-31 0 37.82 37.82 37.92 37.68 39.70 3,086,600 117,711,055 38.136 37.82 37.82 37.92 37.68 39.70 3,086,600 38.136 -2.73%
2026-03-30 0 38.88 38.88 38.90 38.18 41.74 7,394,345 289,558,945 39.160 38.88 38.88 38.90 38.18 41.74 7,394,345 39.160 -6.04%
2026-03-27 0 41.38 41.38 41.46 39.90 42.24 2,837,300 117,405,261 41.379 41.38 41.38 41.46 39.90 42.24 2,837,300 41.379 1.77%
2026-03-26 0 40.66 40.66 40.72 40.24 42.56 2,467,000 101,213,314 41.027 40.66 40.66 40.72 40.24 42.56 2,467,000 41.027 -4.33%
2026-03-25 0 42.50 42.46 42.50 42.28 43.80 1,710,300 73,103,600 42.743 42.50 42.46 42.50 42.28 43.80 1,710,300 42.743 -0.05%
2026-03-24 0 42.52 42.52 42.76 41.00 42.88 3,499,100 146,469,213 41.859 42.52 42.52 42.76 41.00 42.88 3,499,100 41.859 2.80%
2026-03-23 0 41.36 41.36 41.46 40.32 44.70 5,131,300 213,689,164 41.644 41.36 41.36 41.46 40.32 44.70 5,131,300 41.644 -7.47%
2026-03-20 0 44.70 44.70 44.80 44.20 45.52 1,350,700 60,559,260 44.836 44.70 44.70 44.80 44.20 45.52 1,350,700 44.835 -0.18%
2026-03-19 0 44.78 44.72 44.78 44.18 46.68 2,424,100 108,613,596 44.806 44.78 44.72 44.78 44.18 46.68 2,424,100 44.806 -1.88%
2026-03-18 0 45.64 45.52 45.64 45.34 47.42 4,679,300 214,493,908 45.839 45.64 45.52 45.64 45.34 47.42 4,679,300 45.839 -3.71%
2026-03-17 0 47.40 47.26 47.40 46.48 49.44 5,508,200 264,232,599 47.971 47.40 47.26 47.40 46.48 49.44 5,508,200 47.971 1.98%
2026-03-16 0 46.48 46.48 46.50 45.80 47.94 4,828,200 226,623,853 46.938 46.48 46.48 46.50 45.80 47.94 4,828,200 46.938 1.48%
2026-03-13 0 45.80 45.72 45.80 45.12 47.02 3,763,500 172,256,873 45.770 45.80 45.72 45.80 45.12 47.02 3,763,500 45.770 -1.89%
2026-03-12 0 46.68 46.58 46.68 45.80 47.00 3,925,800 182,664,354 46.529 46.68 46.58 46.68 45.80 47.00 3,925,800 46.529 2.01%
2026-03-11 0 45.76 45.74 45.76 43.96 45.96 2,504,900 113,536,206 45.326 45.76 45.74 45.76 43.96 45.96 2,504,900 45.326 1.64%
2026-03-10 0 45.02 44.84 45.02 44.60 47.08 1,924,800 87,801,660 45.616 45.02 44.84 45.02 44.60 47.08 1,924,800 45.616 -2.26%
2026-03-09 0 46.06 46.06 46.12 44.94 50.70 13,143,300 612,693,541 46.616 46.06 46.06 46.12 44.94 50.70 13,143,300 46.616 3.00%
2026-03-06 0 44.72 44.72 44.82 42.02 45.26 7,934,570 348,816,718 43.962 44.72 44.72 44.82 42.02 45.26 7,934,570 43.962 5.57%
2026-03-05 0 42.36 42.28 42.36 41.50 43.30 3,321,000 141,197,265 42.517 42.36 42.28 42.36 41.50 43.30 3,321,000 42.516 2.07%
2026-03-04 0 41.50 41.46 41.50 39.20 41.76 4,058,600 166,204,523 40.951 41.50 41.46 41.50 39.20 41.76 4,058,600 40.951 4.85%
2026-03-03 0 39.58 39.56 39.70 39.22 41.66 1,833,700 73,535,619 40.102 39.58 39.56 39.70 39.22 41.66 1,833,700 40.102 -3.18%
2026-03-02 0 40.88 40.84 40.88 39.98 41.70 3,707,600 151,239,925 40.792 40.88 40.84 40.88 39.98 41.70 3,707,600 40.792 0.10%
2026-02-27 0 40.84 40.84 40.86 39.84 41.60 6,960,400 285,027,203 40.950 40.84 40.84 40.86 39.84 41.60 6,960,400 40.950 2.41%
2026-02-26 0 39.88 39.88 39.90 39.22 40.60 2,776,791 110,833,865 39.914 39.88 39.88 39.90 39.22 40.60 2,776,791 39.914 1.53%
2026-02-25 0 39.28 39.12 39.28 39.00 39.30 1,028,000 40,214,829 39.120 39.28 39.12 39.28 39.00 39.30 1,028,000 39.119 0.46%
2026-02-24 0 39.10 39.00 39.10 38.98 39.28 5,070,200 197,791,358 39.011 39.10 39.00 39.10 38.98 39.28 5,070,200 39.011 -0.15%
2026-02-23 0 39.16 39.02 39.16 39.00 39.36 642,000 25,105,030 39.104 39.16 39.02 39.16 39.00 39.36 642,000 39.104 0.41%
2026-02-20 0 39.00 39.00 39.12 39.00 39.68 1,358,000 53,094,383 39.098 39.00 39.00 39.12 39.00 39.68 1,358,000 39.097 -0.86%
2026-02-16 0 39.34 39.20 39.34 39.02 39.38 604,900 23,744,708 39.254 39.34 39.20 39.34 39.02 39.38 604,900 39.254 0.36%
2026-02-13 0 39.20 39.14 39.20 39.00 39.44 960,300 37,570,301 39.124 39.20 39.14 39.20 39.00 39.44 960,300 39.124 0.00%
2026-02-12 0 39.20 39.20 39.22 39.00 40.34 4,839,100 190,860,608 39.441 39.20 39.20 39.22 39.00 40.34 4,839,100 39.441 -2.63%
2026-02-11 0 40.26 40.20 40.26 39.82 40.68 3,758,200 151,019,054 40.184 40.26 40.20 40.26 39.82 40.68 3,758,200 40.184 0.25%
2026-02-10 0 40.16 40.16 40.20 39.60 41.20 3,454,520 138,719,561 40.156 40.16 40.16 40.20 39.60 41.20 3,454,520 40.156 0.30%
2026-02-09 0 40.04 40.04 40.06 39.54 40.92 6,867,145 276,544,361 40.271 40.04 40.04 40.06 39.54 40.92 6,867,145 40.271 -1.18%
2026-02-06 0 40.52 40.52 40.54 38.98 41.72 40,589,241 1,630,588,940 40.173 40.52 40.52 40.54 38.98 41.72 40,589,241 40.173

Webb-site Database - Powered By Linux Group

Back to top