China Modern Dairy Holdings Ltd. (HKG:1117)
Hong Kong · Delayed Price · Currency is HKD 1.350
-0.010 (-0.74%)
May 11, 2026, 4:08 PM HKT
HKG:1117 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 1.36 | 1.37 | 1.32 | 1.34 | - | -1.47% | 6,155,000 |
| May 8, 2026 | 1.33 | 1.39 | 1.30 | 1.36 | 1.36 | 3.03% | 16,300,902 |
| May 7, 2026 | 1.32 | 1.34 | 1.31 | 1.32 | 1.32 | - | 5,432,000 |
| May 6, 2026 | 1.30 | 1.34 | 1.28 | 1.32 | 1.32 | 1.54% | 14,573,000 |
| May 5, 2026 | 1.28 | 1.30 | 1.25 | 1.30 | 1.30 | 0.78% | 3,441,000 |
| May 4, 2026 | 1.30 | 1.30 | 1.28 | 1.29 | 1.29 | -1.53% | 661,000 |
| Apr 30, 2026 | 1.32 | 1.35 | 1.29 | 1.31 | 1.31 | -2.24% | 10,463,000 |
| 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 |