China Modern Dairy Holdings Ltd. (HKG:1117)
Hong Kong
· Delayed Price · Currency is HKD 1.440
+0.010 (0.70%)
Mar 10, 2026, 11:03 AM HKT
HKG:1117 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1.41 | 1.45 | 1.38 | 1.43 | 1.43 | - | 11,823,370 |
| Mar 6, 2026 | 1.43 | 1.45 | 1.42 | 1.43 | 1.43 | - | 4,324,700 |
| Mar 5, 2026 | 1.38 | 1.45 | 1.37 | 1.43 | 1.43 | 4.38% | 25,273,260 |
| Mar 4, 2026 | 1.33 | 1.42 | 1.33 | 1.37 | 1.37 | - | 12,740,000 |
| Mar 3, 2026 | 1.42 | 1.42 | 1.36 | 1.37 | 1.37 | -4.20% | 28,202,000 |
| Mar 2, 2026 | 1.43 | 1.43 | 1.39 | 1.43 | 1.43 | 0.70% | 8,769,000 |
| Feb 27, 2026 | 1.43 | 1.44 | 1.39 | 1.42 | 1.42 | - | 7,363,000 |
| Feb 26, 2026 | 1.45 | 1.46 | 1.39 | 1.42 | 1.42 | -2.07% | 16,672,000 |
| Feb 25, 2026 | 1.45 | 1.50 | 1.44 | 1.45 | 1.45 | - | 12,423,000 |
| Feb 24, 2026 | 1.42 | 1.49 | 1.41 | 1.45 | 1.45 | 2.84% | 17,938,000 |
| Feb 23, 2026 | 1.43 | 1.45 | 1.40 | 1.41 | 1.41 | -1.40% | 7,857,499 |
| Feb 20, 2026 | 1.52 | 1.52 | 1.43 | 1.43 | 1.43 | -6.54% | 12,340,000 |
| Feb 16, 2026 | 1.53 | 1.53 | 1.50 | 1.53 | 1.53 | 0.66% | 2,645,000 |
| Feb 13, 2026 | 1.54 | 1.55 | 1.51 | 1.52 | 1.52 | -2.56% | 6,095,000 |
| Feb 12, 2026 | 1.55 | 1.58 | 1.53 | 1.56 | 1.56 | 1.96% | 14,509,000 |
| Feb 11, 2026 | 1.55 | 1.57 | 1.53 | 1.53 | 1.53 | -1.29% | 11,690,000 |
| Feb 10, 2026 | 1.58 | 1.58 | 1.51 | 1.55 | 1.55 | -1.90% | 24,950,000 |
| Feb 9, 2026 | 1.60 | 1.62 | 1.57 | 1.58 | 1.58 | -0.63% | 12,779,000 |
| Feb 6, 2026 | 1.55 | 1.60 | 1.53 | 1.59 | 1.59 | 2.58% | 18,479,000 |
| Feb 5, 2026 | 1.58 | 1.58 | 1.52 | 1.55 | 1.55 | -2.52% | 11,535,000 |
| Feb 4, 2026 | 1.61 | 1.69 | 1.56 | 1.59 | 1.59 | -1.24% | 16,474,000 |
| Feb 3, 2026 | 1.60 | 1.64 | 1.58 | 1.61 | 1.61 | 0.63% | 23,342,130 |
| Feb 2, 2026 | 1.54 | 1.60 | 1.53 | 1.60 | 1.60 | 3.23% | 13,691,000 |
| Jan 30, 2026 | 1.61 | 1.62 | 1.54 | 1.55 | 1.55 | -4.32% | 13,669,000 |
| Jan 29, 2026 | 1.55 | 1.62 | 1.55 | 1.62 | 1.62 | 3.18% | 22,954,500 |
| Jan 28, 2026 | 1.55 | 1.58 | 1.53 | 1.57 | 1.57 | 0.64% | 8,682,000 |
| Jan 27, 2026 | 1.52 | 1.59 | 1.52 | 1.56 | 1.56 | 3.31% | 17,673,000 |
| Jan 26, 2026 | 1.56 | 1.56 | 1.50 | 1.51 | 1.51 | -3.21% | 30,279,000 |
| Jan 23, 2026 | 1.58 | 1.61 | 1.54 | 1.56 | 1.56 | -2.50% | 21,143,000 |
| Jan 22, 2026 | 1.59 | 1.62 | 1.56 | 1.60 | 1.60 | 0.63% | 15,933,000 |
| Jan 21, 2026 | 1.55 | 1.62 | 1.55 | 1.59 | 1.59 | 3.25% | 18,824,000 |
| Jan 20, 2026 | 1.55 | 1.57 | 1.50 | 1.54 | 1.54 | -0.65% | 18,752,000 |
| Jan 19, 2026 | 1.49 | 1.58 | 1.49 | 1.55 | 1.55 | 2.65% | 19,331,000 |
| Jan 16, 2026 | 1.50 | 1.59 | 1.48 | 1.51 | 1.51 | 1.34% | 40,259,000 |
| Jan 15, 2026 | 1.55 | 1.56 | 1.49 | 1.49 | 1.49 | -4.49% | 42,189,000 |
| Jan 14, 2026 | 1.64 | 1.67 | 1.55 | 1.56 | 1.56 | -4.88% | 58,490,000 |
| Jan 13, 2026 | 1.61 | 1.65 | 1.59 | 1.64 | 1.64 | 1.23% | 27,944,000 |
| Jan 12, 2026 | 1.61 | 1.64 | 1.58 | 1.62 | 1.62 | - | 35,757,000 |
| Jan 9, 2026 | 1.63 | 1.64 | 1.60 | 1.62 | 1.62 | -0.61% | 26,206,000 |
| Jan 8, 2026 | 1.63 | 1.64 | 1.58 | 1.63 | 1.63 | -0.61% | 23,305,670 |
| Jan 7, 2026 | 1.61 | 1.65 | 1.61 | 1.64 | 1.64 | 1.86% | 23,372,000 |
| Jan 6, 2026 | 1.61 | 1.62 | 1.56 | 1.61 | 1.61 | -0.62% | 29,617,000 |
| Jan 5, 2026 | 1.63 | 1.68 | 1.61 | 1.62 | 1.62 | - | 34,567,000 |
| Jan 2, 2026 | 1.62 | 1.63 | 1.60 | 1.62 | 1.62 | - | 6,901,000 |
| Dec 31, 2025 | 1.59 | 1.66 | 1.59 | 1.62 | 1.62 | 2.53% | 38,430,660 |
| Dec 30, 2025 | 1.57 | 1.60 | 1.52 | 1.58 | 1.58 | 0.64% | 34,395,000 |
| Dec 29, 2025 | 1.55 | 1.64 | 1.53 | 1.57 | 1.57 | 1.29% | 52,120,740 |
| Dec 24, 2025 | 1.44 | 1.55 | 1.44 | 1.55 | 1.55 | 6.90% | 25,225,740 |
| Dec 23, 2025 | 1.47 | 1.57 | 1.41 | 1.45 | 1.45 | -0.68% | 77,612,000 |
| Dec 22, 2025 | 1.44 | 1.47 | 1.38 | 1.46 | 1.46 | 3.55% | 50,932,000 |
| Dec 19, 2025 | 1.40 | 1.42 | 1.38 | 1.41 | 1.41 | - | 10,685,000 |
| Dec 18, 2025 | 1.40 | 1.42 | 1.38 | 1.41 | 1.41 | - | 11,959,000 |
| Dec 17, 2025 | 1.37 | 1.43 | 1.35 | 1.41 | 1.41 | 2.92% | 30,211,200 |
| Dec 16, 2025 | 1.43 | 1.43 | 1.34 | 1.37 | 1.37 | -4.20% | 27,341,400 |
| Dec 15, 2025 | 1.38 | 1.47 | 1.38 | 1.43 | 1.43 | 3.62% | 60,558,139 |
| Dec 12, 2025 | 1.32 | 1.39 | 1.32 | 1.38 | 1.38 | 4.55% | 56,501,000 |
| Dec 11, 2025 | 1.34 | 1.34 | 1.31 | 1.32 | 1.32 | -1.49% | 9,127,482 |
| Dec 10, 2025 | 1.31 | 1.34 | 1.31 | 1.34 | 1.34 | 2.29% | 20,615,000 |
| Dec 9, 2025 | 1.33 | 1.34 | 1.30 | 1.31 | 1.31 | -0.76% | 14,063,000 |
| Dec 8, 2025 | 1.34 | 1.35 | 1.31 | 1.32 | 1.32 | -1.49% | 23,908,000 |
| Dec 5, 2025 | 1.35 | 1.38 | 1.33 | 1.34 | 1.34 | -1.47% | 24,810,000 |
| Dec 4, 2025 | 1.34 | 1.38 | 1.30 | 1.36 | 1.36 | 1.49% | 27,025,000 |
| Dec 3, 2025 | 1.32 | 1.35 | 1.30 | 1.34 | 1.34 | 1.52% | 16,687,000 |
| Dec 2, 2025 | 1.33 | 1.34 | 1.30 | 1.32 | 1.32 | -0.75% | 8,942,000 |
| Dec 1, 2025 | 1.34 | 1.37 | 1.31 | 1.33 | 1.33 | -0.75% | 25,969,000 |
| Nov 28, 2025 | 1.32 | 1.35 | 1.29 | 1.34 | 1.34 | 3.08% | 31,016,316 |
| Nov 27, 2025 | 1.23 | 1.34 | 1.21 | 1.30 | 1.30 | 5.69% | 74,305,837 |
| Nov 26, 2025 | 1.23 | 1.26 | 1.22 | 1.23 | 1.23 | 0.82% | 11,935,000 |
| Nov 25, 2025 | 1.28 | 1.28 | 1.22 | 1.22 | 1.22 | -5.43% | 22,540,000 |
| Nov 24, 2025 | 1.21 | 1.29 | 1.19 | 1.29 | 1.29 | 6.61% | 29,534,000 |
| Nov 21, 2025 | 1.23 | 1.25 | 1.21 | 1.21 | 1.21 | -3.20% | 11,580,000 |
| Nov 20, 2025 | 1.26 | 1.26 | 1.24 | 1.25 | 1.25 | -0.79% | 2,866,000 |
| Nov 19, 2025 | 1.25 | 1.26 | 1.23 | 1.26 | 1.26 | 0.80% | 9,431,250 |
| Nov 18, 2025 | 1.27 | 1.27 | 1.24 | 1.25 | 1.25 | -2.34% | 11,677,000 |
| Nov 17, 2025 | 1.27 | 1.29 | 1.26 | 1.28 | 1.28 | 0.79% | 4,342,000 |
| Nov 14, 2025 | 1.29 | 1.30 | 1.26 | 1.27 | 1.27 | -2.31% | 20,294,870 |
| Nov 13, 2025 | 1.30 | 1.31 | 1.29 | 1.30 | 1.30 | -0.76% | 14,773,000 |
| Nov 12, 2025 | 1.29 | 1.31 | 1.28 | 1.31 | 1.31 | 1.55% | 10,687,000 |
| Nov 11, 2025 | 1.30 | 1.33 | 1.27 | 1.29 | 1.29 | - | 17,200,000 |
| Nov 10, 2025 | 1.25 | 1.30 | 1.25 | 1.29 | 1.29 | 3.20% | 18,556,490 |
| Nov 7, 2025 | 1.23 | 1.27 | 1.22 | 1.25 | 1.25 | 1.63% | 12,502,000 |
| Nov 6, 2025 | 1.20 | 1.24 | 1.20 | 1.23 | 1.23 | 2.50% | 11,028,000 |
| Nov 5, 2025 | 1.20 | 1.21 | 1.18 | 1.20 | 1.20 | -0.83% | 10,710,250 |
| Nov 4, 2025 | 1.24 | 1.26 | 1.21 | 1.21 | 1.21 | -2.42% | 7,539,250 |
| Nov 3, 2025 | 1.22 | 1.29 | 1.22 | 1.24 | 1.24 | 2.48% | 21,255,430 |
| Oct 31, 2025 | 1.23 | 1.25 | 1.18 | 1.21 | 1.21 | - | 15,476,600 |
| Oct 30, 2025 | 1.23 | 1.23 | 1.19 | 1.21 | 1.21 | - | 9,175,990 |
| Oct 28, 2025 | 1.20 | 1.23 | 1.18 | 1.21 | 1.21 | 1.68% | 14,138,390 |
| Oct 27, 2025 | 1.19 | 1.21 | 1.18 | 1.19 | 1.19 | 0.85% | 15,904,360 |
| Oct 24, 2025 | 1.18 | 1.20 | 1.17 | 1.18 | 1.18 | - | 5,690,000 |
| Oct 23, 2025 | 1.22 | 1.22 | 1.18 | 1.18 | 1.18 | -2.48% | 5,749,140 |
| Oct 22, 2025 | 1.19 | 1.23 | 1.18 | 1.21 | 1.21 | 1.68% | 8,339,167 |
| Oct 21, 2025 | 1.22 | 1.22 | 1.19 | 1.19 | 1.19 | -0.83% | 6,290,690 |
| Oct 20, 2025 | 1.18 | 1.21 | 1.18 | 1.20 | 1.20 | 3.45% | 7,622,000 |
| Oct 17, 2025 | 1.23 | 1.23 | 1.16 | 1.16 | 1.16 | -4.13% | 16,635,910 |
| Oct 16, 2025 | 1.18 | 1.25 | 1.17 | 1.21 | 1.21 | 1.68% | 16,407,110 |
| Oct 15, 2025 | 1.18 | 1.21 | 1.17 | 1.19 | 1.19 | 0.85% | 12,401,000 |
| Oct 14, 2025 | 1.20 | 1.21 | 1.16 | 1.18 | 1.18 | -1.67% | 11,419,000 |
| Oct 13, 2025 | 1.19 | 1.20 | 1.16 | 1.20 | 1.20 | - | 15,134,000 |
| Oct 10, 2025 | 1.22 | 1.24 | 1.20 | 1.20 | 1.20 | -1.64% | 7,132,000 |