China Modern Dairy Holdings Ltd. (HKG:1117)
Hong Kong · Delayed Price · Currency is HKD 1.430
+0.060 (4.38%)
At close: Mar 5, 2026
HKG:1117 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 1.38 | 1.42 | 1.37 | 1.41 | - | 2.92% | 3,592,000 |
| 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 |