China Youran Dairy Group Limited (HKG:9858)
Hong Kong
· Delayed Price · Currency is HKD 3.930
+0.080 (2.08%)
Apr 29, 2026, 4:08 PM HKT
China Youran Dairy Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 3.89 | 4.00 | 3.85 | 3.93 | 3.93 | 2.08% | 16,432,000 |
| Apr 28, 2026 | 3.78 | 3.88 | 3.70 | 3.85 | 3.85 | 2.94% | 11,410,249 |
| Apr 27, 2026 | 3.73 | 3.77 | 3.66 | 3.74 | 3.74 | -0.27% | 10,326,186 |
| Apr 24, 2026 | 3.78 | 3.87 | 3.71 | 3.75 | 3.75 | -2.34% | 11,949,312 |
| Apr 23, 2026 | 3.82 | 3.92 | 3.72 | 3.84 | 3.84 | 0.52% | 13,192,220 |
| Apr 22, 2026 | 3.90 | 3.90 | 3.78 | 3.82 | 3.82 | -1.29% | 14,511,000 |
| Apr 21, 2026 | 4.00 | 4.00 | 3.84 | 3.87 | 3.87 | -2.52% | 27,168,000 |
| Apr 20, 2026 | 4.10 | 4.20 | 3.95 | 3.97 | 3.97 | -5.48% | 27,547,000 |
| Apr 17, 2026 | 4.32 | 4.32 | 4.10 | 4.20 | 4.20 | -3.23% | 17,874,000 |
| Apr 16, 2026 | 4.32 | 4.44 | 4.25 | 4.34 | 4.34 | -0.46% | 10,725,000 |
| Apr 15, 2026 | 4.30 | 4.47 | 4.27 | 4.36 | 4.36 | 0.46% | 8,064,576 |
| Apr 14, 2026 | 4.30 | 4.38 | 4.17 | 4.34 | 4.34 | 2.60% | 9,904,000 |
| Apr 13, 2026 | 4.13 | 4.47 | 4.11 | 4.23 | 4.23 | 1.68% | 24,121,420 |
| Apr 10, 2026 | 4.25 | 4.26 | 4.08 | 4.16 | 4.16 | -2.12% | 16,969,000 |
| Apr 9, 2026 | 4.37 | 4.48 | 4.21 | 4.25 | 4.25 | -3.41% | 14,429,000 |
| Apr 8, 2026 | 4.37 | 4.52 | 4.28 | 4.40 | 4.40 | 4.51% | 23,911,300 |
| Apr 2, 2026 | 4.06 | 4.40 | 4.06 | 4.21 | 4.21 | 5.78% | 46,889,000 |
| Apr 1, 2026 | 4.02 | 4.12 | 3.87 | 3.98 | 3.98 | 3.11% | 21,862,000 |
| Mar 31, 2026 | 3.99 | 4.07 | 3.83 | 3.86 | 3.86 | -3.98% | 21,680,000 |
| Mar 30, 2026 | 3.70 | 4.09 | 3.68 | 4.02 | 4.02 | 5.79% | 35,442,000 |
| Mar 27, 2026 | 3.66 | 3.80 | 3.60 | 3.80 | 3.80 | 3.83% | 23,313,000 |
| Mar 26, 2026 | 3.90 | 3.90 | 3.62 | 3.66 | 3.66 | -6.15% | 36,532,770 |
| Mar 25, 2026 | 3.89 | 4.00 | 3.78 | 3.90 | 3.90 | -1.52% | 20,975,840 |
| Mar 24, 2026 | 3.90 | 4.05 | 3.79 | 3.96 | 3.96 | 2.06% | 24,989,000 |
| Mar 23, 2026 | 4.32 | 4.32 | 3.76 | 3.88 | 3.88 | -10.19% | 63,185,000 |
| Mar 20, 2026 | 4.23 | 4.39 | 4.20 | 4.32 | 4.32 | 1.65% | 75,036,000 |
| Mar 19, 2026 | 4.54 | 4.59 | 4.21 | 4.25 | 4.25 | -6.39% | 34,887,000 |
| Mar 18, 2026 | 4.53 | 4.57 | 4.40 | 4.54 | 4.54 | 0.22% | 11,387,000 |
| Mar 17, 2026 | 4.79 | 4.83 | 4.50 | 4.53 | 4.53 | -5.43% | 17,684,070 |
| Mar 16, 2026 | 4.66 | 4.79 | 4.49 | 4.79 | 4.79 | 6.92% | 33,731,000 |
| Mar 13, 2026 | 4.46 | 4.80 | 4.45 | 4.48 | 4.48 | -3.66% | 10,081,000 |
| Mar 12, 2026 | 4.50 | 4.71 | 4.48 | 4.65 | 4.65 | 3.33% | 19,022,000 |
| Mar 11, 2026 | 4.46 | 4.61 | 4.45 | 4.50 | 4.50 | 2.27% | 11,091,200 |
| Mar 10, 2026 | 4.50 | 4.53 | 4.30 | 4.40 | 4.40 | -1.35% | 15,286,360 |
| Mar 9, 2026 | 4.41 | 4.47 | 4.24 | 4.46 | 4.46 | -0.45% | 17,268,960 |
| Mar 6, 2026 | 4.43 | 4.52 | 4.41 | 4.48 | 4.48 | - | 6,063,000 |
| Mar 5, 2026 | 4.52 | 4.56 | 4.39 | 4.48 | 4.48 | 0.45% | 11,874,000 |
| Mar 4, 2026 | 4.31 | 4.50 | 4.20 | 4.46 | 4.46 | 3.48% | 27,573,780 |
| Mar 3, 2026 | 4.71 | 4.78 | 4.29 | 4.31 | 4.31 | -8.49% | 28,280,000 |
| Mar 2, 2026 | 5.01 | 5.03 | 4.60 | 4.71 | 4.71 | -6.73% | 37,218,430 |
| Feb 27, 2026 | 4.70 | 5.05 | 4.67 | 5.05 | 5.05 | 7.22% | 19,106,710 |
| Feb 26, 2026 | 4.77 | 4.90 | 4.65 | 4.71 | 4.71 | -1.26% | 14,778,000 |
| Feb 25, 2026 | 4.87 | 4.91 | 4.76 | 4.77 | 4.77 | -2.25% | 17,878,000 |
| Feb 24, 2026 | 4.92 | 5.09 | 4.76 | 4.88 | 4.88 | -0.81% | 23,893,000 |
| Feb 23, 2026 | 5.04 | 5.06 | 4.89 | 4.92 | 4.92 | - | 2,693,000 |
| Feb 20, 2026 | 5.15 | 5.16 | 4.89 | 4.92 | 4.92 | -4.09% | 3,652,000 |
| Feb 16, 2026 | 5.23 | 5.23 | 5.00 | 5.13 | 5.13 | -1.91% | 1,946,227 |
| Feb 13, 2026 | 5.09 | 5.25 | 5.05 | 5.23 | 5.23 | 1.75% | 10,532,270 |
| Feb 12, 2026 | 5.05 | 5.17 | 4.91 | 5.14 | 5.14 | 2.80% | 13,311,000 |
| Feb 11, 2026 | 4.95 | 5.02 | 4.85 | 5.00 | 5.00 | 1.01% | 13,557,080 |
| Feb 10, 2026 | 5.10 | 5.11 | 4.85 | 4.95 | 4.95 | -3.13% | 16,351,000 |
| Feb 9, 2026 | 5.20 | 5.25 | 5.00 | 5.11 | 5.11 | -0.97% | 17,985,720 |
| Feb 6, 2026 | 4.85 | 5.28 | 4.82 | 5.16 | 5.16 | 4.03% | 36,368,500 |
| Feb 5, 2026 | 4.69 | 4.99 | 4.63 | 4.96 | 4.96 | 4.42% | 23,226,300 |
| Feb 4, 2026 | 4.85 | 5.05 | 4.54 | 4.75 | 4.75 | -2.06% | 27,349,000 |
| Feb 3, 2026 | 4.70 | 5.00 | 4.66 | 4.85 | 4.85 | 4.08% | 20,288,000 |
| Feb 2, 2026 | 4.50 | 4.68 | 4.40 | 4.66 | 4.66 | 4.72% | 22,036,000 |
| Jan 30, 2026 | 4.67 | 4.68 | 4.35 | 4.45 | 4.45 | -4.71% | 24,322,000 |
| Jan 29, 2026 | 4.49 | 4.68 | 4.41 | 4.67 | 4.67 | 3.32% | 16,788,000 |
| Jan 28, 2026 | 4.54 | 4.68 | 4.47 | 4.52 | 4.52 | 0.44% | 18,520,000 |
| Jan 27, 2026 | 4.40 | 4.66 | 4.40 | 4.50 | 4.50 | 3.21% | 23,796,000 |
| Jan 26, 2026 | 4.44 | 4.47 | 4.30 | 4.36 | 4.36 | -1.58% | 21,729,350 |
| Jan 23, 2026 | 4.52 | 4.64 | 4.34 | 4.43 | 4.43 | -1.99% | 24,999,600 |
| Jan 22, 2026 | 4.43 | 4.71 | 4.43 | 4.52 | 4.52 | -1.74% | 32,044,160 |
| Jan 21, 2026 | 4.27 | 4.67 | 4.27 | 4.60 | 4.60 | 7.98% | 31,692,000 |
| Jan 20, 2026 | 4.32 | 4.42 | 4.15 | 4.26 | 4.26 | -1.39% | 32,035,937 |
| Jan 19, 2026 | 4.40 | 4.55 | 4.30 | 4.32 | 4.32 | -1.37% | 52,426,000 |
| Jan 16, 2026 | 4.08 | 4.66 | 4.04 | 4.38 | 4.38 | 1.86% | 442,196,000 |
| Jan 15, 2026 | 4.80 | 4.86 | 4.22 | 4.30 | 4.30 | -10.42% | 74,988,000 |
| Jan 14, 2026 | 4.97 | 5.02 | 4.75 | 4.80 | 4.80 | -3.42% | 18,434,900 |
| Jan 13, 2026 | 4.83 | 4.98 | 4.81 | 4.97 | 4.97 | 0.40% | 15,180,000 |
| Jan 12, 2026 | 4.95 | 5.04 | 4.77 | 4.95 | 4.95 | 2.06% | 10,867,000 |
| Jan 9, 2026 | 5.00 | 5.10 | 4.74 | 4.85 | 4.85 | -3.00% | 30,967,270 |
| Jan 8, 2026 | 5.10 | 5.15 | 4.95 | 5.00 | 5.00 | -3.10% | 9,195,308 |
| Jan 7, 2026 | 5.04 | 5.29 | 5.02 | 5.16 | 5.16 | 2.38% | 19,989,000 |
| Jan 6, 2026 | 4.92 | 5.08 | 4.77 | 5.04 | 5.04 | 2.44% | 24,308,000 |
| Jan 5, 2026 | 4.97 | 5.27 | 4.91 | 4.92 | 4.92 | -1.60% | 28,859,150 |
| Jan 2, 2026 | 5.18 | 5.18 | 4.98 | 5.00 | 5.00 | -1.57% | 3,190,000 |
| Dec 31, 2025 | 4.88 | 5.17 | 4.88 | 5.08 | 5.08 | 2.83% | 19,665,000 |
| Dec 30, 2025 | 4.81 | 4.99 | 4.76 | 4.94 | 4.94 | 0.61% | 29,038,490 |
| Dec 29, 2025 | 5.16 | 5.20 | 4.81 | 4.91 | 4.91 | -4.10% | 41,308,000 |
| Dec 24, 2025 | 4.85 | 5.17 | 4.70 | 5.12 | 5.12 | 7.34% | 20,790,330 |
| Dec 23, 2025 | 5.16 | 5.19 | 4.75 | 4.77 | 4.77 | -5.73% | 30,823,000 |
| Dec 22, 2025 | 4.53 | 5.11 | 4.49 | 5.06 | 5.06 | 11.70% | 49,074,000 |
| Dec 19, 2025 | 4.52 | 4.59 | 4.47 | 4.53 | 4.53 | 0.22% | 9,143,000 |
| Dec 18, 2025 | 4.55 | 4.58 | 4.40 | 4.52 | 4.52 | -0.22% | 10,739,000 |
| Dec 17, 2025 | 4.63 | 4.63 | 4.35 | 4.53 | 4.53 | 0.89% | 14,873,000 |
| Dec 16, 2025 | 4.69 | 4.69 | 4.38 | 4.49 | 4.49 | -3.02% | 24,210,000 |
| Dec 15, 2025 | 4.31 | 4.73 | 4.30 | 4.63 | 4.63 | 7.67% | 57,664,110 |
| Dec 12, 2025 | 4.00 | 4.31 | 4.00 | 4.30 | 4.30 | 8.86% | 26,775,000 |
| Dec 11, 2025 | 3.96 | 4.05 | 3.94 | 3.95 | 3.95 | -0.25% | 7,948,000 |
| Dec 10, 2025 | 4.01 | 4.14 | 3.93 | 3.96 | 3.96 | -1.25% | 16,012,000 |
| Dec 9, 2025 | 4.10 | 4.10 | 3.97 | 4.01 | 4.01 | -1.47% | 11,702,220 |
| Dec 8, 2025 | 4.18 | 4.18 | 4.01 | 4.07 | 4.07 | -2.63% | 14,309,450 |
| Dec 5, 2025 | 4.25 | 4.25 | 4.11 | 4.18 | 4.18 | -0.71% | 11,303,000 |
| Dec 4, 2025 | 4.21 | 4.24 | 4.03 | 4.21 | 4.21 | -0.24% | 17,719,000 |
| Dec 3, 2025 | 4.22 | 4.38 | 4.20 | 4.22 | 4.22 | -0.24% | 17,219,000 |
| Dec 2, 2025 | 4.30 | 4.35 | 4.20 | 4.23 | 4.23 | -1.40% | 15,951,010 |
| Dec 1, 2025 | 4.31 | 4.50 | 4.22 | 4.29 | 4.29 | -1.61% | 47,532,790 |
| Nov 28, 2025 | 4.01 | 4.38 | 4.01 | 4.36 | 4.36 | 6.60% | 45,806,000 |