China Modern Dairy Holdings Ltd. (HKG:1117)
Hong Kong · Delayed Price · Currency is HKD 1.590
-0.060 (-3.64%)
Sep 14, 2026, 4:08 PM HKT
HKG:1117 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 14, 2026 | 1.65 | 1.67 | 1.58 | 1.59 | 1.59 | -3.64% | 7,965,774 |
| Sep 11, 2026 | 1.66 | 1.70 | 1.63 | 1.65 | 1.65 | -0.30% | 14,905,000 |
| Sep 10, 2026 | 1.66 | 1.70 | 1.65 | 1.66 | 1.66 | -0.90% | 15,608,000 |
| Sep 9, 2026 | 1.64 | 1.69 | 1.61 | 1.67 | 1.67 | 0.91% | 14,846,604 |
| Sep 8, 2026 | 1.63 | 1.67 | 1.63 | 1.66 | 1.66 | 1.22% | 11,512,000 |
| Sep 7, 2026 | 1.63 | 1.67 | 1.62 | 1.64 | 1.64 | -0.30% | 9,432,000 |
| Sep 4, 2026 | 1.59 | 1.68 | 1.58 | 1.64 | 1.64 | 3.80% | 23,421,000 |
| Sep 3, 2026 | 1.58 | 1.61 | 1.57 | 1.58 | 1.58 | -0.32% | 15,285,000 |
| Sep 2, 2026 | 1.60 | 1.64 | 1.56 | 1.59 | 1.59 | -0.31% | 13,906,554 |
| Sep 1, 2026 | 1.46 | 1.61 | 1.45 | 1.59 | 1.59 | 8.90% | 34,430,112 |
| Aug 31, 2026 | 1.45 | 1.49 | 1.44 | 1.46 | 1.46 | - | 18,666,000 |
| Aug 28, 2026 | 1.48 | 1.48 | 1.43 | 1.46 | 1.46 | -2.01% | 14,472,000 |
| Aug 27, 2026 | 1.48 | 1.53 | 1.45 | 1.49 | 1.49 | 0.34% | 26,437,000 |
| Aug 26, 2026 | 1.54 | 1.54 | 1.45 | 1.49 | 1.49 | -3.57% | 44,968,000 |
| Aug 25, 2026 | 1.55 | 1.56 | 1.52 | 1.54 | 1.54 | -0.65% | 14,428,000 |
| Aug 24, 2026 | 1.54 | 1.59 | 1.54 | 1.55 | 1.55 | - | 14,234,000 |
| Aug 21, 2026 | 1.58 | 1.62 | 1.52 | 1.55 | 1.55 | -2.52% | 16,524,000 |
| Aug 20, 2026 | 1.51 | 1.61 | 1.51 | 1.59 | 1.59 | 5.30% | 41,329,000 |
| Aug 19, 2026 | 1.54 | 1.56 | 1.50 | 1.51 | 1.51 | -1.31% | 17,883,000 |
| Aug 18, 2026 | 1.42 | 1.55 | 1.42 | 1.53 | 1.53 | 7.75% | 49,756,000 |
| Aug 17, 2026 | 1.49 | 1.50 | 1.42 | 1.42 | 1.42 | -4.38% | 43,136,000 |
| Aug 14, 2026 | 1.41 | 1.50 | 1.39 | 1.49 | 1.49 | 5.32% | 38,255,000 |
| Aug 13, 2026 | 1.46 | 1.46 | 1.39 | 1.41 | 1.41 | -2.08% | 19,271,000 |
| Aug 12, 2026 | 1.50 | 1.51 | 1.44 | 1.44 | 1.44 | -3.68% | 39,769,000 |
| Aug 11, 2026 | 1.53 | 1.53 | 1.46 | 1.50 | 1.50 | -2.29% | 24,029,000 |
| Aug 10, 2026 | 1.47 | 1.55 | 1.45 | 1.53 | 1.53 | 3.73% | 29,684,350 |
| Aug 7, 2026 | 1.59 | 1.61 | 1.45 | 1.48 | 1.48 | -6.94% | 84,360,000 |
| Aug 6, 2026 | 1.73 | 1.73 | 1.58 | 1.59 | 1.59 | -8.38% | 62,303,000 |
| Aug 5, 2026 | 1.60 | 1.74 | 1.57 | 1.73 | 1.73 | 9.15% | 71,310,610 |
| Aug 4, 2026 | 1.57 | 1.59 | 1.54 | 1.59 | 1.59 | 2.92% | 52,754,000 |
| Aug 3, 2026 | 1.48 | 1.59 | 1.48 | 1.54 | 1.54 | 4.05% | 54,815,126 |
| Jul 31, 2026 | 1.49 | 1.52 | 1.42 | 1.48 | 1.48 | -2.63% | 41,394,000 |
| Jul 30, 2026 | 1.48 | 1.58 | 1.48 | 1.52 | 1.52 | 2.70% | 41,122,500 |
| Jul 29, 2026 | 1.40 | 1.50 | 1.39 | 1.48 | 1.48 | 10.45% | 55,862,730 |
| Jul 28, 2026 | 1.35 | 1.40 | 1.32 | 1.34 | 1.34 | - | 24,187,000 |
| Jul 27, 2026 | 1.28 | 1.38 | 1.27 | 1.34 | 1.34 | 5.51% | 28,005,000 |
| Jul 24, 2026 | 1.23 | 1.35 | 1.23 | 1.27 | 1.27 | 3.25% | 43,371,000 |
| Jul 23, 2026 | 1.23 | 1.25 | 1.22 | 1.23 | 1.23 | 0.82% | 6,273,451 |
| Jul 22, 2026 | 1.25 | 1.25 | 1.21 | 1.22 | 1.22 | -2.40% | 8,313,000 |
| Jul 21, 2026 | 1.17 | 1.26 | 1.17 | 1.25 | 1.25 | 8.70% | 29,306,000 |
| Jul 20, 2026 | 1.15 | 1.17 | 1.12 | 1.15 | 1.15 | 0.88% | 9,773,000 |
| Jul 17, 2026 | 1.17 | 1.17 | 1.13 | 1.14 | 1.14 | -2.56% | 7,763,502 |
| Jul 16, 2026 | 1.16 | 1.21 | 1.16 | 1.17 | 1.17 | 0.86% | 11,006,027 |
| Jul 15, 2026 | 1.12 | 1.17 | 1.11 | 1.16 | 1.16 | 4.50% | 8,346,000 |
| Jul 14, 2026 | 1.07 | 1.13 | 1.05 | 1.11 | 1.11 | 4.72% | 14,283,000 |
| Jul 13, 2026 | 1.04 | 1.08 | 1.04 | 1.06 | 1.06 | 2.91% | 15,183,000 |
| Jul 10, 2026 | 1.03 | 1.06 | 1.01 | 1.03 | 1.03 | - | 4,621,000 |
| Jul 9, 2026 | 1.04 | 1.05 | 1.01 | 1.03 | 1.03 | - | 6,495,000 |
| Jul 8, 2026 | 1.00 | 1.05 | 0.99 | 1.03 | 1.03 | 4.04% | 12,492,710 |
| Jul 7, 2026 | 1.04 | 1.04 | 0.98 | 0.99 | 0.99 | -5.71% | 29,280,000 |