China Youran Dairy Group Limited (HKG:9858)
Hong Kong · Delayed Price · Currency is HKD 4.600
+0.340 (7.98%)
Jan 21, 2026, 3:05 PM HKT
China Youran Dairy Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 17, 2025 | 4.63 | 4.63 | 4.35 | 4.53 | 4.53 | 0.89% | 14,873,000 |
| Dec 16, 2025 | 4.69 | 4.69 | 4.38 | 4.49 | 4.49 | -3.02% | 24,210,000 |
| Dec 15, 2025 | 4.31 | 4.73 | 4.30 | 4.63 | 4.63 | 7.67% | 57,664,110 |
| Dec 12, 2025 | 4.00 | 4.31 | 4.00 | 4.30 | 4.30 | 8.86% | 26,775,000 |
| Dec 11, 2025 | 3.96 | 4.05 | 3.94 | 3.95 | 3.95 | -0.25% | 7,948,000 |
| Dec 10, 2025 | 4.01 | 4.14 | 3.93 | 3.96 | 3.96 | -1.25% | 16,012,000 |
| Dec 9, 2025 | 4.10 | 4.10 | 3.97 | 4.01 | 4.01 | -1.47% | 11,702,220 |
| Dec 8, 2025 | 4.18 | 4.18 | 4.01 | 4.07 | 4.07 | -2.63% | 14,309,450 |
| Dec 5, 2025 | 4.25 | 4.25 | 4.11 | 4.18 | 4.18 | -0.71% | 11,303,000 |
| Dec 4, 2025 | 4.21 | 4.24 | 4.03 | 4.21 | 4.21 | -0.24% | 17,719,000 |
| Dec 3, 2025 | 4.22 | 4.38 | 4.20 | 4.22 | 4.22 | -0.24% | 17,219,000 |
| Dec 2, 2025 | 4.30 | 4.35 | 4.20 | 4.23 | 4.23 | -1.40% | 15,951,010 |
| Dec 1, 2025 | 4.31 | 4.50 | 4.22 | 4.29 | 4.29 | -1.61% | 47,532,790 |
| Nov 28, 2025 | 4.01 | 4.38 | 4.01 | 4.36 | 4.36 | 6.60% | 45,806,000 |
| Nov 27, 2025 | 3.65 | 4.09 | 3.65 | 4.09 | 4.09 | 12.05% | 48,935,840 |
| Nov 26, 2025 | 3.59 | 3.68 | 3.52 | 3.65 | 3.65 | 1.67% | 11,366,230 |
| Nov 25, 2025 | 3.56 | 3.72 | 3.56 | 3.59 | 3.59 | 0.84% | 13,454,000 |
| Nov 24, 2025 | 3.53 | 3.62 | 3.49 | 3.56 | 3.56 | 1.42% | 31,046,640 |
| Nov 21, 2025 | 3.48 | 3.63 | 3.42 | 3.51 | 3.51 | - | 15,305,909 |
| Nov 20, 2025 | 3.71 | 3.74 | 3.49 | 3.51 | 3.51 | -3.84% | 8,956,000 |
| Nov 19, 2025 | 3.65 | 3.67 | 3.53 | 3.65 | 3.65 | 0.83% | 9,465,000 |
| Nov 18, 2025 | 3.70 | 3.70 | 3.52 | 3.62 | 3.62 | -1.90% | 17,698,000 |
| Nov 17, 2025 | 3.75 | 3.75 | 3.59 | 3.69 | 3.69 | 0.27% | 14,087,000 |
| Nov 14, 2025 | 3.68 | 3.72 | 3.63 | 3.68 | 3.68 | -0.81% | 10,062,860 |
| Nov 13, 2025 | 3.84 | 3.88 | 3.64 | 3.71 | 3.71 | -2.37% | 21,194,000 |
| Nov 12, 2025 | 3.68 | 3.85 | 3.68 | 3.80 | 3.80 | 3.26% | 28,100,220 |
| Nov 11, 2025 | 3.66 | 3.69 | 3.56 | 3.68 | 3.68 | 0.82% | 14,020,680 |
| Nov 10, 2025 | 3.47 | 3.68 | 3.46 | 3.65 | 3.65 | 5.49% | 35,208,000 |
| Nov 7, 2025 | 3.41 | 3.51 | 3.35 | 3.46 | 3.46 | 0.29% | 17,384,640 |