China Youran Dairy Group Limited (HKG:9858)
Hong Kong · Delayed Price · Currency is HKD 3.750
-0.130 (-3.35%)
Sep 1, 2025, 4:08 PM HKT
China Youran Dairy Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 3.92 | 4.03 | 3.86 | 3.88 | 3.88 | -1.27% | 14,426,835 |
| Aug 28, 2025 | 4.03 | 4.08 | 3.81 | 3.93 | 3.93 | -2.48% | 26,953,000 |
| Aug 27, 2025 | 4.29 | 4.31 | 4.00 | 4.03 | 4.03 | -4.95% | 17,594,000 |
| Aug 26, 2025 | 4.10 | 4.28 | 4.10 | 4.24 | 4.24 | 1.44% | 13,920,080 |
| Aug 25, 2025 | 4.19 | 4.31 | 4.08 | 4.18 | 4.18 | -2.34% | 26,704,200 |
| Aug 22, 2025 | 4.34 | 4.34 | 4.23 | 4.28 | 4.28 | -0.70% | 11,826,000 |
| Aug 21, 2025 | 4.28 | 4.45 | 4.17 | 4.31 | 4.31 | 0.70% | 21,562,170 |
| Aug 20, 2025 | 4.30 | 4.32 | 4.18 | 4.28 | 4.28 | -0.47% | 12,711,000 |
| Aug 19, 2025 | 4.30 | 4.43 | 4.20 | 4.30 | 4.30 | -0.92% | 17,907,000 |
| Aug 18, 2025 | 4.34 | 4.40 | 4.23 | 4.34 | 4.34 | 0.93% | 26,142,000 |
| Aug 15, 2025 | 4.36 | 4.45 | 4.25 | 4.30 | 4.30 | -2.49% | 27,022,000 |
| Aug 14, 2025 | 4.45 | 4.55 | 4.25 | 4.41 | 4.41 | -0.45% | 31,151,000 |
| Aug 13, 2025 | 4.25 | 4.50 | 4.21 | 4.43 | 4.43 | 4.24% | 31,885,000 |
| Aug 12, 2025 | 4.03 | 4.43 | 4.02 | 4.25 | 4.25 | 5.46% | 55,920,600 |
| Aug 11, 2025 | 3.72 | 4.11 | 3.66 | 4.03 | 4.03 | 8.33% | 36,794,000 |
| Aug 8, 2025 | 3.79 | 3.79 | 3.64 | 3.72 | 3.72 | -2.36% | 10,811,000 |
| Aug 7, 2025 | 3.85 | 3.86 | 3.74 | 3.81 | 3.81 | -1.30% | 11,564,000 |
| Aug 6, 2025 | 3.81 | 3.90 | 3.71 | 3.86 | 3.86 | 2.66% | 20,436,256 |
| Aug 5, 2025 | 3.76 | 3.80 | 3.66 | 3.76 | 3.76 | - | 16,092,000 |
| Aug 4, 2025 | 3.52 | 3.81 | 3.52 | 3.76 | 3.76 | 4.74% | 21,347,000 |
| Aug 1, 2025 | 3.69 | 3.75 | 3.53 | 3.59 | 3.59 | -2.97% | 12,684,000 |
| Jul 31, 2025 | 3.51 | 3.73 | 3.51 | 3.70 | 3.70 | 3.06% | 23,874,000 |
| Jul 30, 2025 | 3.74 | 3.74 | 3.46 | 3.59 | 3.59 | -0.83% | 14,963,000 |
| Jul 29, 2025 | 3.82 | 3.93 | 3.51 | 3.62 | 3.62 | -0.55% | 20,222,000 |
| Jul 28, 2025 | 3.51 | 3.71 | 3.49 | 3.64 | 3.64 | 2.54% | 23,849,000 |
| Jul 25, 2025 | 3.77 | 3.77 | 3.53 | 3.55 | 3.55 | -5.33% | 29,549,497 |
| Jul 24, 2025 | 3.81 | 3.90 | 3.72 | 3.75 | 3.75 | -1.57% | 10,962,603 |
| Jul 23, 2025 | 3.88 | 3.99 | 3.70 | 3.81 | 3.81 | 0.26% | 22,290,000 |
| Jul 22, 2025 | 3.88 | 3.91 | 3.74 | 3.80 | 3.80 | -3.06% | 19,967,000 |
| Jul 21, 2025 | 3.82 | 3.97 | 3.72 | 3.92 | 3.92 | 3.43% | 39,622,000 |
| Jul 18, 2025 | 3.74 | 3.81 | 3.66 | 3.79 | 3.79 | 1.34% | 17,944,000 |
| Jul 17, 2025 | 3.82 | 3.92 | 3.55 | 3.74 | 3.74 | -2.35% | 42,962,000 |
| Jul 16, 2025 | 3.51 | 3.87 | 3.47 | 3.83 | 3.83 | 10.37% | 53,582,000 |
| Jul 15, 2025 | 3.70 | 3.70 | 3.37 | 3.47 | 3.47 | -6.22% | 45,549,000 |
| Jul 14, 2025 | 3.59 | 3.75 | 3.51 | 3.70 | 3.70 | 5.71% | 61,376,000 |
| Jul 11, 2025 | 3.25 | 3.66 | 3.21 | 3.50 | 3.50 | 7.69% | 70,260,990 |
| Jul 10, 2025 | 2.97 | 3.25 | 2.96 | 3.25 | 3.25 | 9.43% | 42,169,000 |
| Jul 9, 2025 | 2.69 | 2.98 | 2.64 | 2.97 | 2.97 | 10.82% | 72,464,000 |
| Jul 8, 2025 | 2.61 | 2.82 | 2.60 | 2.68 | 2.68 | 3.08% | 24,840,000 |
| Jul 7, 2025 | 2.60 | 2.69 | 2.55 | 2.60 | 2.60 | - | 11,269,000 |
| Jul 4, 2025 | 2.61 | 2.62 | 2.53 | 2.60 | 2.60 | -0.38% | 6,382,000 |
| Jul 3, 2025 | 2.60 | 2.65 | 2.57 | 2.61 | 2.61 | 0.38% | 6,621,000 |
| Jul 2, 2025 | 2.65 | 2.65 | 2.55 | 2.60 | 2.60 | -1.14% | 9,603,000 |
| Jun 30, 2025 | 2.67 | 2.68 | 2.61 | 2.63 | 2.63 | -0.38% | 6,644,000 |
| Jun 27, 2025 | 2.68 | 2.73 | 2.61 | 2.64 | 2.64 | -1.12% | 7,587,000 |
| Jun 26, 2025 | 2.65 | 2.70 | 2.62 | 2.67 | 2.67 | 0.38% | 8,687,000 |
| Jun 25, 2025 | 2.64 | 2.72 | 2.60 | 2.66 | 2.66 | 2.31% | 15,746,000 |
| Jun 24, 2025 | 2.53 | 2.63 | 2.49 | 2.60 | 2.60 | 3.59% | 15,938,000 |
| Jun 23, 2025 | 2.46 | 2.53 | 2.42 | 2.51 | 2.51 | 0.40% | 7,977,000 |
| Jun 20, 2025 | 2.48 | 2.53 | 2.46 | 2.50 | 2.50 | 0.40% | 9,909,000 |