China Modern Dairy Holdings Ltd. (HKG:1117)
Hong Kong
· Delayed Price · Currency is HKD 1.340
+0.050 (3.88%)
Apr 29, 2026, 4:08 PM HKT
HKG:1117 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 1.30 | 1.37 | 1.29 | 1.34 | 1.34 | 3.88% | 14,750,000 |
| Apr 28, 2026 | 1.28 | 1.30 | 1.25 | 1.29 | 1.29 | 0.78% | 9,497,000 |
| Apr 27, 2026 | 1.29 | 1.29 | 1.25 | 1.28 | 1.28 | -0.78% | 11,407,000 |
| Apr 24, 2026 | 1.34 | 1.35 | 1.27 | 1.29 | 1.29 | -3.73% | 24,790,000 |
| Apr 23, 2026 | 1.38 | 1.39 | 1.34 | 1.34 | 1.34 | -2.19% | 7,643,000 |
| Apr 22, 2026 | 1.35 | 1.38 | 1.34 | 1.37 | 1.37 | 1.48% | 9,512,000 |
| Apr 21, 2026 | 1.36 | 1.37 | 1.34 | 1.35 | 1.35 | 0.75% | 13,010,000 |
| Apr 20, 2026 | 1.39 | 1.39 | 1.34 | 1.34 | 1.34 | -3.60% | 21,244,000 |
| Apr 17, 2026 | 1.43 | 1.43 | 1.39 | 1.39 | 1.39 | -2.80% | 10,063,000 |
| Apr 16, 2026 | 1.44 | 1.47 | 1.42 | 1.43 | 1.43 | -0.69% | 14,103,000 |
| Apr 15, 2026 | 1.43 | 1.46 | 1.41 | 1.44 | 1.44 | 2.13% | 6,239,000 |
| Apr 14, 2026 | 1.45 | 1.45 | 1.41 | 1.41 | 1.41 | -2.08% | 6,331,879 |
| Apr 13, 2026 | 1.43 | 1.49 | 1.42 | 1.44 | 1.44 | - | 15,778,000 |
| Apr 10, 2026 | 1.47 | 1.47 | 1.42 | 1.44 | 1.44 | -2.04% | 31,900,965 |
| Apr 9, 2026 | 1.54 | 1.56 | 1.46 | 1.47 | 1.47 | -4.55% | 15,488,000 |
| Apr 8, 2026 | 1.50 | 1.58 | 1.47 | 1.54 | 1.54 | 4.05% | 46,608,000 |
| Apr 2, 2026 | 1.41 | 1.57 | 1.41 | 1.48 | 1.48 | 4.96% | 40,625,000 |
| Apr 1, 2026 | 1.36 | 1.43 | 1.36 | 1.41 | 1.41 | 3.68% | 11,023,000 |
| Mar 31, 2026 | 1.39 | 1.41 | 1.35 | 1.36 | 1.36 | -3.55% | 14,076,000 |
| Mar 30, 2026 | 1.38 | 1.41 | 1.36 | 1.41 | 1.41 | 2.17% | 11,582,000 |
| Mar 27, 2026 | 1.37 | 1.41 | 1.35 | 1.38 | 1.38 | 1.47% | 12,900,000 |
| Mar 26, 2026 | 1.39 | 1.39 | 1.35 | 1.36 | 1.36 | -2.16% | 5,570,000 |
| Mar 25, 2026 | 1.39 | 1.42 | 1.37 | 1.39 | 1.39 | - | 6,751,000 |
| Mar 24, 2026 | 1.36 | 1.40 | 1.33 | 1.39 | 1.39 | 4.51% | 11,684,000 |
| Mar 23, 2026 | 1.45 | 1.45 | 1.30 | 1.33 | 1.33 | -8.28% | 39,189,000 |
| Mar 20, 2026 | 1.44 | 1.49 | 1.42 | 1.45 | 1.45 | 1.40% | 13,417,000 |
| Mar 19, 2026 | 1.55 | 1.55 | 1.43 | 1.43 | 1.43 | -7.14% | 19,010,000 |
| Mar 18, 2026 | 1.56 | 1.58 | 1.53 | 1.54 | 1.54 | -1.28% | 9,755,777 |
| Mar 17, 2026 | 1.57 | 1.59 | 1.54 | 1.56 | 1.56 | -1.89% | 11,544,000 |
| Mar 16, 2026 | 1.50 | 1.60 | 1.50 | 1.59 | 1.59 | 6.00% | 25,120,000 |
| Mar 13, 2026 | 1.56 | 1.57 | 1.50 | 1.50 | 1.50 | -4.46% | 9,621,000 |
| Mar 12, 2026 | 1.48 | 1.57 | 1.48 | 1.57 | 1.57 | 5.37% | 39,592,000 |
| Mar 11, 2026 | 1.45 | 1.50 | 1.44 | 1.49 | 1.49 | 3.47% | 13,042,000 |
| Mar 10, 2026 | 1.43 | 1.46 | 1.42 | 1.44 | 1.44 | 0.70% | 14,164,850 |
| 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 |