China Youran Dairy Group Limited (HKG:9858)
Hong Kong · Delayed Price · Currency is HKD 4.480
+0.020 (0.45%)
Mar 5, 2026, 4:08 PM HKT
China Youran Dairy Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 4.52 | 4.56 | 4.46 | 4.53 | - | 1.57% | 7,371,000 |
| Mar 4, 2026 | 4.31 | 4.50 | 4.20 | 4.46 | 4.46 | 3.48% | 27,573,780 |
| Mar 3, 2026 | 4.71 | 4.78 | 4.29 | 4.31 | 4.31 | -8.49% | 28,280,000 |
| Mar 2, 2026 | 5.01 | 5.03 | 4.60 | 4.71 | 4.71 | -6.73% | 37,218,430 |
| Feb 27, 2026 | 4.70 | 5.05 | 4.67 | 5.05 | 5.05 | 7.22% | 19,106,710 |
| Feb 26, 2026 | 4.77 | 4.90 | 4.65 | 4.71 | 4.71 | -1.26% | 14,778,000 |
| Feb 25, 2026 | 4.87 | 4.91 | 4.76 | 4.77 | 4.77 | -2.25% | 17,878,000 |
| Feb 24, 2026 | 4.92 | 5.09 | 4.76 | 4.88 | 4.88 | -0.81% | 23,893,000 |
| Feb 23, 2026 | 5.04 | 5.06 | 4.89 | 4.92 | 4.92 | - | 2,693,000 |
| Feb 20, 2026 | 5.15 | 5.16 | 4.89 | 4.92 | 4.92 | -4.09% | 3,652,000 |
| Feb 16, 2026 | 5.23 | 5.23 | 5.00 | 5.13 | 5.13 | -1.91% | 1,946,227 |
| Feb 13, 2026 | 5.09 | 5.25 | 5.05 | 5.23 | 5.23 | 1.75% | 10,532,270 |
| Feb 12, 2026 | 5.05 | 5.17 | 4.91 | 5.14 | 5.14 | 2.80% | 13,311,000 |
| Feb 11, 2026 | 4.95 | 5.02 | 4.85 | 5.00 | 5.00 | 1.01% | 13,557,080 |
| Feb 10, 2026 | 5.10 | 5.11 | 4.85 | 4.95 | 4.95 | -3.13% | 16,351,000 |
| Feb 9, 2026 | 5.20 | 5.25 | 5.00 | 5.11 | 5.11 | -0.97% | 17,985,720 |
| Feb 6, 2026 | 4.85 | 5.28 | 4.82 | 5.16 | 5.16 | 4.03% | 36,368,500 |
| Feb 5, 2026 | 4.69 | 4.99 | 4.63 | 4.96 | 4.96 | 4.42% | 23,226,300 |
| Feb 4, 2026 | 4.85 | 5.05 | 4.54 | 4.75 | 4.75 | -2.06% | 27,349,000 |
| Feb 3, 2026 | 4.70 | 5.00 | 4.66 | 4.85 | 4.85 | 4.08% | 20,288,000 |
| Feb 2, 2026 | 4.50 | 4.68 | 4.40 | 4.66 | 4.66 | 4.72% | 22,036,000 |
| Jan 30, 2026 | 4.67 | 4.68 | 4.35 | 4.45 | 4.45 | -4.71% | 24,322,000 |
| Jan 29, 2026 | 4.49 | 4.68 | 4.41 | 4.67 | 4.67 | 3.32% | 16,788,000 |
| Jan 28, 2026 | 4.54 | 4.68 | 4.47 | 4.52 | 4.52 | 0.44% | 18,520,000 |
| Jan 27, 2026 | 4.40 | 4.66 | 4.40 | 4.50 | 4.50 | 3.21% | 23,796,000 |
| Jan 26, 2026 | 4.44 | 4.47 | 4.30 | 4.36 | 4.36 | -1.58% | 21,729,350 |
| Jan 23, 2026 | 4.52 | 4.64 | 4.34 | 4.43 | 4.43 | -1.99% | 24,999,600 |
| Jan 22, 2026 | 4.43 | 4.71 | 4.43 | 4.52 | 4.52 | -1.74% | 32,044,160 |
| Jan 21, 2026 | 4.27 | 4.67 | 4.27 | 4.60 | 4.60 | 7.98% | 31,692,000 |
| Jan 20, 2026 | 4.32 | 4.42 | 4.15 | 4.26 | 4.26 | -1.39% | 32,035,937 |
| Jan 19, 2026 | 4.40 | 4.55 | 4.30 | 4.32 | 4.32 | -1.37% | 52,426,000 |
| Jan 16, 2026 | 4.08 | 4.66 | 4.04 | 4.38 | 4.38 | 1.86% | 442,196,000 |
| Jan 15, 2026 | 4.80 | 4.86 | 4.22 | 4.30 | 4.30 | -10.42% | 74,988,000 |
| Jan 14, 2026 | 4.97 | 5.02 | 4.75 | 4.80 | 4.80 | -3.42% | 18,434,900 |
| Jan 13, 2026 | 4.83 | 4.98 | 4.81 | 4.97 | 4.97 | 0.40% | 15,180,000 |
| Jan 12, 2026 | 4.95 | 5.04 | 4.77 | 4.95 | 4.95 | 2.06% | 10,867,000 |
| Jan 9, 2026 | 5.00 | 5.10 | 4.74 | 4.85 | 4.85 | -3.00% | 30,967,270 |
| Jan 8, 2026 | 5.10 | 5.15 | 4.95 | 5.00 | 5.00 | -3.10% | 9,195,308 |
| Jan 7, 2026 | 5.04 | 5.29 | 5.02 | 5.16 | 5.16 | 2.38% | 19,989,000 |
| Jan 6, 2026 | 4.92 | 5.08 | 4.77 | 5.04 | 5.04 | 2.44% | 24,308,000 |
| Jan 5, 2026 | 4.97 | 5.27 | 4.91 | 4.92 | 4.92 | -1.60% | 28,859,150 |
| Jan 2, 2026 | 5.18 | 5.18 | 4.98 | 5.00 | 5.00 | -1.57% | 3,190,000 |
| Dec 31, 2025 | 4.88 | 5.17 | 4.88 | 5.08 | 5.08 | 2.83% | 19,665,000 |
| Dec 30, 2025 | 4.81 | 4.99 | 4.76 | 4.94 | 4.94 | 0.61% | 29,038,490 |
| Dec 29, 2025 | 5.16 | 5.20 | 4.81 | 4.91 | 4.91 | -4.10% | 41,308,000 |
| Dec 24, 2025 | 4.85 | 5.17 | 4.70 | 5.12 | 5.12 | 7.34% | 20,790,330 |
| Dec 23, 2025 | 5.16 | 5.19 | 4.75 | 4.77 | 4.77 | -5.73% | 30,823,000 |
| Dec 22, 2025 | 4.53 | 5.11 | 4.49 | 5.06 | 5.06 | 11.70% | 49,074,000 |
| Dec 19, 2025 | 4.52 | 4.59 | 4.47 | 4.53 | 4.53 | 0.22% | 9,143,000 |
| Dec 18, 2025 | 4.55 | 4.58 | 4.40 | 4.52 | 4.52 | -0.22% | 10,739,000 |