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
2026-06-25 0 27.96 27.84 27.96 27.02 28.42 5,171,303 142,969,717 27.647 27.96 27.84 27.96 27.02 28.42 5,171,303 27.647 -1.83%
2026-06-24 0 28.48 28.36 28.48 27.92 29.64 4,030,100 114,435,244 28.395 28.48 28.36 28.48 27.92 29.64 4,030,100 28.395 -3.39%
2026-06-23 0 29.48 29.48 29.50 29.14 30.54 2,133,500 63,432,918 29.732 29.48 29.48 29.50 29.14 30.54 2,133,500 29.732 -0.47%
2026-06-22 0 29.62 29.62 29.64 28.88 30.00 1,791,305 52,665,453 29.401 29.62 29.62 29.64 28.88 30.00 1,791,305 29.401 0.00%
2026-06-18 0 29.62 29.62 29.84 29.62 30.84 3,239,100 97,386,116 30.066 29.62 29.62 29.84 29.62 30.84 3,239,100 30.066 -3.83%
2026-06-17 0 30.80 30.80 30.82 30.34 31.36 3,880,500 119,023,995 30.672 30.80 30.80 30.82 30.34 31.36 3,880,500 30.672 -1.66%
2026-06-16 0 31.32 31.32 31.36 31.32 32.60 1,564,900 49,744,494 31.788 31.32 31.32 31.36 31.32 32.60 1,564,900 31.788 -2.67%
2026-06-15 0 32.18 32.16 32.18 31.96 33.00 1,622,100 52,427,828 32.321 32.18 32.16 32.18 31.96 33.00 1,622,100 32.321 -0.25%
2026-06-12 0 32.26 32.18 32.26 31.54 32.54 1,212,100 38,995,057 32.171 32.26 32.18 32.26 31.54 32.54 1,212,100 32.171 1.83%
2026-06-11 0 31.68 31.64 31.68 31.26 32.38 1,615,650 51,165,824 31.669 31.68 31.64 31.68 31.26 32.38 1,615,650 31.669 -1.68%
2026-06-10 0 32.22 32.14 32.22 31.52 32.68 1,990,700 64,008,751 32.154 32.22 32.14 32.22 31.52 32.68 1,990,700 32.154 0.81%
2026-06-09 0 31.96 31.94 31.96 30.90 32.00 2,070,154 65,455,063 31.618 31.96 31.94 31.96 30.90 32.00 2,070,154 31.618 1.27%
2026-06-08 0 31.56 31.56 31.58 31.36 32.86 4,015,569 127,762,994 31.817 31.56 31.56 31.58 31.36 32.86 4,015,569 31.817 -2.41%
2026-06-05 0 32.34 32.32 32.34 32.34 33.14 1,512,400 49,429,176 32.683 32.34 32.32 32.34 32.34 33.14 1,512,400 32.683 -0.80%
2026-06-04 0 32.60 32.58 32.60 32.54 34.96 3,855,330 127,972,935 33.194 32.60 32.58 32.60 32.54 34.96 3,855,330 33.194 -6.05%
2026-06-03 0 34.70 34.62 34.70 34.32 35.56 2,752,500 95,452,588 34.679 34.70 34.62 34.70 34.32 35.56 2,752,500 34.679 -1.59%
2026-06-02 0 35.26 35.24 35.26 34.82 36.20 2,980,430 105,003,127 35.231 35.26 35.24 35.26 34.82 36.20 2,980,430 35.231 -1.40%
2026-06-01 0 35.76 35.76 35.82 35.04 36.30 1,996,700 71,608,532 35.863 35.76 35.76 35.82 35.04 36.30 1,996,700 35.863 1.30%
2026-05-29 0 35.30 35.30 35.38 34.50 36.04 1,808,800 64,125,246 35.452 35.30 35.30 35.38 34.50 36.04 1,808,800 35.452 2.14%
2026-05-28 0 34.56 34.56 34.64 34.28 35.18 1,534,000 53,122,789 34.630 34.56 34.56 34.64 34.28 35.18 1,534,000 34.630 -0.12%
2026-05-27 0 34.60 34.60 34.64 34.50 35.98 1,416,769 49,611,413 35.017 34.60 34.60 34.64 34.50 35.98 1,416,769 35.017 -2.97%
2026-05-26 0 35.66 35.66 35.74 34.80 36.08 2,634,900 94,263,169 35.775 35.66 35.66 35.74 34.80 36.08 2,634,900 35.775 1.19%
2026-05-22 0 35.24 35.24 35.38 35.12 36.00 2,278,900 81,160,320 35.614 35.24 35.24 35.38 35.12 36.00 2,278,900 35.614 0.00%
2026-05-21 0 35.24 35.24 35.38 35.10 36.06 2,870,300 102,270,367 35.631 35.24 35.24 35.38 35.10 36.06 2,870,300 35.631 1.32%
2026-05-20 0 34.78 34.78 34.84 34.24 36.24 6,685,103 234,062,369 35.013 34.78 34.78 34.84 34.24 36.24 6,685,103 35.013 -4.50%
2026-05-19 0 36.42 36.42 36.46 36.18 37.80 2,852,800 104,671,971 36.691 36.42 36.42 36.46 36.18 37.80 2,852,800 36.691 -2.41%
2026-05-18 0 37.32 37.18 37.34 37.06 38.88 3,437,880 128,801,473 37.465 37.32 37.18 37.34 37.06 38.88 3,437,880 37.465 -2.52%
2026-05-15 0 39.26 39.20 39.26 38.20 39.86 2,641,710 102,962,306 38.976 38.28 38.22 38.28 37.25 38.87 2,709,097 38.006 0.15%
2026-05-14 0 39.20 39.20 39.38 39.20 40.16 2,033,085 80,765,764 39.726 38.22 38.22 38.40 38.22 39.16 2,084,947 38.738 -0.41%
2026-05-13 0 39.36 39.36 39.44 39.14 40.26 3,389,085 133,774,326 39.472 38.38 38.38 38.46 38.17 39.26 3,475,537 38.490 -2.19%
2026-05-12 0 40.24 40.24 40.30 39.88 41.40 2,699,227 108,973,286 40.372 39.24 39.24 39.30 38.89 40.37 2,768,082 39.368 -2.57%
2026-05-11 0 41.30 41.30 41.38 41.10 42.50 3,207,517 134,343,826 41.884 40.27 40.27 40.35 40.08 41.44 3,289,338 40.842 -1.15%
2026-05-08 0 41.78 41.76 41.78 41.56 43.90 2,580,236 108,266,965 41.960 40.74 40.72 40.74 40.53 42.81 2,646,055 40.916 -4.92%
2026-05-07 0 43.94 43.30 43.94 41.32 43.94 4,222,100 180,045,301 42.644 42.85 42.22 42.85 40.29 42.85 4,329,802 41.583 6.29%
2026-05-06 0 41.34 41.32 41.40 39.52 41.98 8,213,000 332,867,726 40.529 40.31 40.29 40.37 38.54 40.94 8,422,506 39.521 1.13%
2026-05-05 0 40.88 40.68 40.88 40.50 41.32 371,312 15,152,882 40.809 39.86 39.67 39.86 39.49 40.29 380,784 39.794 -0.44%
2026-05-04 0 41.06 40.98 41.06 40.46 41.72 1,017,502 41,511,081 40.797 40.04 39.96 40.04 39.45 40.68 1,043,458 39.782 -0.96%
2026-04-30 0 41.46 41.46 41.68 40.84 42.28 2,856,873 118,690,843 41.546 40.43 40.43 40.64 39.82 41.23 2,929,749 40.512 -0.86%
2026-04-29 0 41.82 41.82 41.84 40.82 43.40 4,357,452 182,816,919 41.955 40.78 40.78 40.80 39.80 42.32 4,468,606 40.911 2.50%
2026-04-28 0 40.80 40.80 40.84 38.76 40.80 4,370,200 174,707,861 39.977 39.79 39.79 39.82 37.80 39.79 4,481,680 38.983 4.62%
2026-04-27 0 39.00 38.94 39.00 38.76 39.20 2,434,000 94,908,568 38.993 38.03 37.97 38.03 37.80 38.22 2,496,089 38.023 -0.31%
2026-04-24 0 39.12 39.12 39.20 39.10 40.00 1,581,400 62,476,776 39.507 38.15 38.15 38.22 38.13 39.01 1,621,740 38.525 -1.16%
2026-04-23 0 39.58 39.58 39.60 39.06 40.76 2,391,202 94,891,523 39.684 38.60 38.60 38.61 38.09 39.75 2,452,199 38.696 -1.10%
2026-04-22 0 40.02 40.02 40.10 40.02 42.80 5,399,160 220,488,747 40.838 39.02 39.02 39.10 39.02 41.74 5,536,887 39.822 -6.14%
2026-04-21 0 42.64 42.64 42.68 40.40 43.00 3,681,100 155,294,555 42.187 41.58 41.58 41.62 39.40 41.93 3,775,001 41.138 5.44%
2026-04-20 0 40.44 40.44 40.46 40.42 42.50 3,309,420 135,538,327 40.955 39.43 39.43 39.45 39.41 41.44 3,393,840 39.937 -3.07%
2026-04-17 0 41.72 41.62 41.72 40.80 42.90 3,119,510 129,735,328 41.588 40.68 40.58 40.68 39.79 41.83 3,199,086 40.554 -3.07%
2026-04-16 0 43.04 42.90 43.04 42.00 43.48 1,644,300 70,329,253 42.772 41.97 41.83 41.97 40.96 42.40 1,686,245 41.708 0.09%
2026-04-15 0 43.00 42.80 43.00 41.46 43.40 2,662,739 113,218,074 42.519 41.93 41.74 41.93 40.43 42.32 2,730,663 41.462 1.18%
2026-04-14 0 42.50 42.40 42.50 40.52 43.14 2,924,700 123,352,611 42.176 41.44 41.35 41.44 39.51 42.07 2,999,306 41.127 3.96%
2026-04-13 0 40.88 40.88 41.28 39.46 41.40 2,672,200 108,777,929 40.707 39.86 39.86 40.25 38.48 40.37 2,740,365 39.695 1.95%
2026-04-10 0 40.10 39.82 40.10 39.12 40.58 1,481,500 59,025,354 39.842 39.10 38.83 39.10 38.15 39.57 1,519,292 38.851 1.11%
2026-04-09 0 39.66 39.66 39.70 39.46 40.88 826,900 33,125,760 40.060 38.67 38.67 38.71 38.48 39.86 847,993 39.064 -1.83%
2026-04-08 0 40.40 40.40 40.44 39.80 41.20 2,484,500 101,255,467 40.755 39.40 39.40 39.43 38.81 40.18 2,547,877 39.741 0.50%
2026-04-02 0 40.20 40.18 40.20 38.76 40.50 3,038,100 121,406,019 39.961 39.20 39.18 39.20 37.80 39.49 3,115,599 38.967 4.31%
2026-04-01 0 38.54 38.54 38.70 37.58 39.20 3,153,200 121,538,024 38.544 37.58 37.58 37.74 36.65 38.22 3,233,635 37.586 1.90%
2026-03-31 0 37.82 37.82 37.92 37.68 39.70 3,086,600 117,711,055 38.136 36.88 36.88 36.98 36.74 38.71 3,165,336 37.188 -2.73%
2026-03-30 0 38.88 38.88 38.90 38.18 41.74 7,394,345 289,558,945 39.160 37.91 37.91 37.93 37.23 40.70 7,582,968 38.185 -6.04%
2026-03-27 0 41.38 41.38 41.46 39.90 42.24 2,837,300 117,405,261 41.379 40.35 40.35 40.43 38.91 41.19 2,909,677 40.350 1.77%
2026-03-26 0 40.66 40.66 40.72 40.24 42.56 2,467,000 101,213,314 41.027 39.65 39.65 39.71 39.24 41.50 2,529,931 40.006 -4.33%
2026-03-25 0 42.50 42.46 42.50 42.28 43.80 1,710,300 73,103,600 42.743 41.44 41.40 41.44 41.23 42.71 1,753,928 41.680 -0.05%
2026-03-24 0 42.52 42.52 42.76 41.00 42.88 3,499,100 146,469,213 41.859 41.46 41.46 41.70 39.98 41.81 3,588,359 40.818 2.80%
2026-03-23 0 41.36 41.36 41.46 40.32 44.70 5,131,300 213,689,164 41.644 40.33 40.33 40.43 39.32 43.59 5,262,195 40.608 -7.47%
2026-03-20 0 44.70 44.70 44.80 44.20 45.52 1,350,700 60,559,260 44.835 43.59 43.59 43.69 43.10 44.39 1,385,155 43.720 -0.18%
2026-03-19 0 44.78 44.72 44.78 44.18 46.68 2,424,100 108,613,596 44.806 43.67 43.61 43.67 43.08 45.52 2,485,936 43.691 -1.88%
2026-03-18 0 45.64 45.52 45.64 45.34 47.42 4,679,300 214,493,908 45.839 44.50 44.39 44.50 44.21 46.24 4,798,664 44.699 -3.71%
2026-03-17 0 47.40 47.26 47.40 46.48 49.44 5,508,200 264,232,599 47.971 46.22 46.08 46.22 45.32 48.21 5,648,709 46.778 1.98%
2026-03-16 0 46.48 46.48 46.50 45.80 47.94 4,828,200 226,623,853 46.938 45.32 45.32 45.34 44.66 46.75 4,951,363 45.770 1.48%
2026-03-13 0 45.80 45.72 45.80 45.12 47.02 3,763,500 172,256,873 45.770 44.66 44.58 44.66 44.00 45.85 3,859,503 44.632 -1.89%
2026-03-12 0 46.68 46.58 46.68 45.80 47.00 3,925,800 182,664,354 46.529 45.52 45.42 45.52 44.66 45.83 4,025,943 45.372 2.01%
2026-03-11 0 45.76 45.74 45.76 43.96 45.96 2,504,900 113,536,206 45.326 44.62 44.60 44.62 42.87 44.82 2,568,798 44.198 1.64%
2026-03-10 0 45.02 44.84 45.02 44.60 47.08 1,924,800 87,801,660 45.616 43.90 43.72 43.90 43.49 45.91 1,973,900 44.481 -2.26%
2026-03-09 0 46.06 46.06 46.12 44.94 50.70 13,143,300 612,693,541 46.616 44.91 44.91 44.97 43.82 49.44 13,478,573 45.457 3.00%
2026-03-06 0 44.72 44.72 44.82 42.02 45.26 7,934,570 348,816,718 43.962 43.61 43.61 43.71 40.97 44.13 8,136,973 42.868 5.57%
2026-03-05 0 42.36 42.28 42.36 41.50 43.30 3,321,000 141,197,265 42.516 41.31 41.23 41.31 40.47 42.22 3,405,716 41.459 2.07%
2026-03-04 0 41.50 41.46 41.50 39.20 41.76 4,058,600 166,204,523 40.951 40.47 40.43 40.47 38.22 40.72 4,162,131 39.933 4.85%
2026-03-03 0 39.58 39.56 39.70 39.22 41.66 1,833,700 73,535,619 40.102 38.60 38.58 38.71 38.24 40.62 1,880,476 39.105 -3.18%
2026-03-02 0 40.88 40.84 40.88 39.98 41.70 3,707,600 151,239,925 40.792 39.86 39.82 39.86 38.99 40.66 3,802,177 39.777 0.10%
2026-02-27 0 40.84 40.84 40.86 39.84 41.60 6,960,400 285,027,203 40.950 39.82 39.82 39.84 38.85 40.57 7,137,953 39.931 2.41%
2026-02-26 0 39.88 39.88 39.90 39.22 40.60 2,776,791 110,833,865 39.914 38.89 38.89 38.91 38.24 39.59 2,847,624 38.922 1.53%
2026-02-25 0 39.28 39.12 39.28 39.00 39.30 1,028,000 40,214,829 39.119 38.30 38.15 38.30 38.03 38.32 1,054,223 38.146 0.46%
2026-02-24 0 39.10 39.00 39.10 38.98 39.28 5,070,200 197,791,358 39.011 38.13 38.03 38.13 38.01 38.30 5,199,536 38.040 -0.15%
2026-02-23 0 39.16 39.02 39.16 39.00 39.36 642,000 25,105,030 39.104 38.19 38.05 38.19 38.03 38.38 658,377 38.132 0.41%
2026-02-20 0 39.00 39.00 39.12 39.00 39.68 1,358,000 53,094,383 39.097 38.03 38.03 38.15 38.03 38.69 1,392,641 38.125 -0.86%
2026-02-16 0 39.34 39.20 39.34 39.02 39.38 604,900 23,744,708 39.254 38.36 38.22 38.36 38.05 38.40 620,330 38.278 0.36%
2026-02-13 0 39.20 39.14 39.20 39.00 39.44 960,300 37,570,301 39.124 38.22 38.17 38.22 38.03 38.46 984,796 38.150 0.00%
2026-02-12 0 39.20 39.20 39.22 39.00 40.34 4,839,100 190,860,608 39.441 38.22 38.22 38.24 38.03 39.34 4,962,541 38.460 -2.63%
2026-02-11 0 40.26 40.20 40.26 39.82 40.68 3,758,200 151,019,054 40.184 39.26 39.20 39.26 38.83 39.67 3,854,068 39.184 0.25%
2026-02-10 0 40.16 40.16 40.20 39.60 41.20 3,454,520 138,719,561 40.156 39.16 39.16 39.20 38.61 40.18 3,542,642 39.157 0.30%
2026-02-09 0 40.04 40.04 40.06 39.54 40.92 6,867,145 276,544,361 40.271 39.04 39.04 39.06 38.56 39.90 7,042,319 39.269 -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 39.51 39.51 39.53 38.01 40.68 41,624,634 39.174

Copyright & disclaimer, Privacy policy

Webb-site.com was originally created by David M Webb MBE

We are committed to maintaining high quality and expanding the database with additional data and insight.

Back to top