China Modern Dairy Holdings Ltd. (HKG:1117)
Hong Kong · Delayed Price · Currency is HKD 1.540
+0.060 (4.05%)
Aug 3, 2026, 4:08 PM HKT
HKG:1117 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 6, 2026 | 1.01 | 1.06 | 1.01 | 1.05 | 1.05 | 3.96% | 13,269,000 |
| Jul 3, 2026 | 1.00 | 1.04 | 1.00 | 1.01 | 1.01 | 2.02% | 17,927,000 |
| Jul 2, 2026 | 0.99 | 1.01 | 0.97 | 0.99 | 0.99 | 1.02% | 20,048,000 |
| Jun 30, 2026 | 1.01 | 1.02 | 0.95 | 0.98 | 0.98 | -2.97% | 35,644,054 |
| Jun 29, 2026 | 0.98 | 1.02 | 0.97 | 1.01 | 1.01 | 1.00% | 16,093,106 |
| Jun 26, 2026 | 0.91 | 1.00 | 0.90 | 1.00 | 1.00 | 9.89% | 24,696,000 |
| Jun 25, 2026 | 0.95 | 0.95 | 0.88 | 0.91 | 0.91 | -3.19% | 55,876,000 |
| Jun 24, 2026 | 0.96 | 0.96 | 0.92 | 0.94 | 0.94 | -1.05% | 19,693,000 |
| Jun 23, 2026 | 0.98 | 1.00 | 0.95 | 0.95 | 0.95 | -4.04% | 29,748,084 |
| Jun 22, 2026 | 1.00 | 1.00 | 0.95 | 0.99 | 0.99 | -1.00% | 13,584,000 |
| Jun 18, 2026 | 1.03 | 1.03 | 0.99 | 1.00 | 1.00 | -2.91% | 23,861,000 |
| Jun 17, 2026 | 1.06 | 1.08 | 1.01 | 1.03 | 1.03 | -2.83% | 21,049,000 |
| Jun 16, 2026 | 1.11 | 1.11 | 1.05 | 1.06 | 1.06 | -5.36% | 18,445,000 |
| Jun 15, 2026 | 1.10 | 1.18 | 1.10 | 1.12 | 1.12 | 2.75% | 14,434,509 |
| Jun 12, 2026 | 1.11 | 1.11 | 1.08 | 1.09 | 1.09 | -0.91% | 4,805,000 |
| Jun 11, 2026 | 1.05 | 1.11 | 1.05 | 1.10 | 1.10 | 3.77% | 10,808,000 |
| Jun 10, 2026 | 1.04 | 1.07 | 1.01 | 1.06 | 1.06 | 1.92% | 8,578,000 |
| Jun 9, 2026 | 1.09 | 1.09 | 1.04 | 1.04 | 1.04 | -3.70% | 12,678,000 |
| Jun 8, 2026 | 1.11 | 1.11 | 1.07 | 1.08 | 1.08 | -1.82% | 3,500,000 |
| Jun 5, 2026 | 1.12 | 1.14 | 1.09 | 1.10 | 1.10 | -1.79% | 5,743,000 |
| Jun 4, 2026 | 1.12 | 1.12 | 1.09 | 1.12 | 1.12 | - | 7,435,471 |
| Jun 3, 2026 | 1.14 | 1.14 | 1.11 | 1.12 | 1.12 | -1.75% | 12,364,000 |
| Jun 2, 2026 | 1.16 | 1.18 | 1.14 | 1.14 | 1.14 | -1.72% | 9,868,000 |
| Jun 1, 2026 | 1.13 | 1.17 | 1.12 | 1.16 | 1.16 | 1.75% | 28,006,000 |
| May 29, 2026 | 1.14 | 1.16 | 1.13 | 1.14 | 1.14 | - | 18,520,000 |
| May 28, 2026 | 1.14 | 1.15 | 1.13 | 1.14 | 1.14 | -0.87% | 17,414,000 |
| May 27, 2026 | 1.16 | 1.16 | 1.12 | 1.15 | 1.15 | -1.71% | 21,435,000 |
| May 26, 2026 | 1.15 | 1.19 | 1.14 | 1.17 | 1.17 | 2.63% | 20,791,028 |
| May 22, 2026 | 1.20 | 1.20 | 1.14 | 1.14 | 1.14 | -5.00% | 32,937,000 |
| May 21, 2026 | 1.19 | 1.23 | 1.19 | 1.20 | 1.20 | 1.69% | 38,117,000 |