China Modern Dairy Holdings Ltd. 1117
HKEX · Hong Kong SAR China · Process Industries
HKD 1.45-0.07 (-4.61%)
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | HKD 1.45 | -4.61% | HKD 1.51 | HKD 1.51 | HKD 1.45 | 2.05M |
| 2026-09-30 | HKD 1.52 | +1.00% | HKD 1.50 | HKD 1.53 | HKD 1.50 | 5.84M |
| 2026-09-29 | HKD 1.50 | -1.95% | HKD 1.52 | HKD 1.54 | HKD 1.50 | 9.43M |
| 2026-09-28 | HKD 1.53 | +1.32% | HKD 1.51 | HKD 1.59 | HKD 1.51 |
| 9.01M |
| 2026-09-25 | HKD 1.51 | -2.26% | HKD 1.54 | HKD 1.54 | HKD 1.50 | 2.58M |
| 2026-09-24 | HKD 1.55 | -1.27% | HKD 1.57 | HKD 1.60 | HKD 1.54 | 12.28M |
| 2026-09-23 | HKD 1.57 | -0.63% | HKD 1.58 | HKD 1.59 | HKD 1.54 | 5.12M |
| 2026-09-22 | HKD 1.58 | -1.56% | HKD 1.62 | HKD 1.62 | HKD 1.55 | 11.11M |
| 2026-09-21 | HKD 1.61 | -2.43% | HKD 1.65 | HKD 1.65 | HKD 1.53 | 27.53M |
| 2026-09-18 | HKD 1.64 | +2.81% | HKD 1.60 | HKD 1.64 | HKD 1.59 | 31.31M |
| 2026-09-17 | HKD 1.60 | +3.23% | HKD 1.54 | HKD 1.62 | HKD 1.52 | 20.12M |
| 2026-09-16 | HKD 1.55 | -2.21% | HKD 1.57 | HKD 1.57 | HKD 1.53 | 8.79M |
| 2026-09-15 | HKD 1.59 | -0.31% | HKD 1.59 | HKD 1.59 | HKD 1.54 | 13.90M |
| 2026-09-14 | HKD 1.59 | -3.64% | HKD 1.65 | HKD 1.66 | HKD 1.58 | 7.97M |
| 2026-09-11 | HKD 1.65 | -0.30% | HKD 1.66 | HKD 1.70 | HKD 1.63 | 14.91M |
| 2026-09-10 | HKD 1.65 | -0.90% | HKD 1.66 | HKD 1.70 | HKD 1.64 | 15.61M |
| 2026-09-09 | HKD 1.67 | +0.91% | HKD 1.64 | HKD 1.68 | HKD 1.61 | 14.85M |
| 2026-09-08 | HKD 1.65 | +1.22% | HKD 1.63 | HKD 1.66 | HKD 1.63 | 11.51M |
| 2026-09-07 | HKD 1.63 | -0.30% | HKD 1.63 | HKD 1.66 | HKD 1.62 | 9.43M |
| 2026-09-04 | HKD 1.64 | +3.80% | HKD 1.59 | HKD 1.68 | HKD 1.58 | 23.42M |
| 2026-09-03 | HKD 1.58 | -0.32% | HKD 1.58 | HKD 1.61 | HKD 1.57 | 15.29M |
| 2026-09-02 | HKD 1.59 | -0.31% | HKD 1.60 | HKD 1.63 | HKD 1.56 | 13.91M |
| 2026-09-01 | HKD 1.59 | +8.90% | HKD 1.46 | HKD 1.61 | HKD 1.45 | 34.43M |
| 2026-08-31 | HKD 1.46 | 0.00% | HKD 1.45 | HKD 1.49 | HKD 1.43 | 18.67M |
| 2026-08-28 | HKD 1.46 | -2.01% | HKD 1.48 | HKD 1.48 | HKD 1.43 | 14.47M |
| 2026-08-27 | HKD 1.49 | +0.34% | HKD 1.48 | HKD 1.52 | HKD 1.45 | 26.44M |
| 2026-08-26 | HKD 1.49 | -3.57% | HKD 1.53 | HKD 1.54 | HKD 1.45 | 44.97M |
| 2026-08-25 | HKD 1.54 | -0.65% | HKD 1.55 | HKD 1.56 | HKD 1.51 | 14.43M |
| 2026-08-24 | HKD 1.55 | 0.00% | HKD 1.54 | HKD 1.59 | HKD 1.53 | 14.23M |
| 2026-08-21 | HKD 1.55 | -2.52% | HKD 1.58 | HKD 1.62 | HKD 1.52 | 16.52M |
| 2026-08-20 | HKD 1.59 | +5.30% | HKD 1.51 | HKD 1.61 | HKD 1.50 | 41.33M |
| 2026-08-19 | HKD 1.51 | -1.31% | HKD 1.54 | HKD 1.55 | HKD 1.50 | 17.88M |
| 2026-08-18 | HKD 1.53 | +7.75% | HKD 1.42 | HKD 1.55 | HKD 1.42 | 49.76M |
| 2026-08-17 | HKD 1.42 | -4.38% | HKD 1.49 | HKD 1.50 | HKD 1.41 | 43.14M |
| 2026-08-14 | HKD 1.49 | +5.32% | HKD 1.41 | HKD 1.50 | HKD 1.39 | 38.26M |
| 2026-08-13 | HKD 1.41 | -2.08% | HKD 1.46 | HKD 1.46 | HKD 1.39 | 19.27M |
| 2026-08-12 | HKD 1.44 | -3.68% | HKD 1.50 | HKD 1.51 | HKD 1.43 | 39.77M |
| 2026-08-11 | HKD 1.50 | -2.29% | HKD 1.53 | HKD 1.53 | HKD 1.46 | 24.03M |
| 2026-08-10 | HKD 1.53 | +3.73% | HKD 1.47 | HKD 1.55 | HKD 1.45 | 29.68M |
| 2026-08-07 | HKD 1.48 | -6.94% | HKD 1.59 | HKD 1.61 | HKD 1.45 | 84.36M |
| 2026-08-06 | HKD 1.59 | -8.38% | HKD 1.73 | HKD 1.73 | HKD 1.58 | 62.30M |
| 2026-08-05 | HKD 1.73 | +9.15% | HKD 1.60 | HKD 1.74 | HKD 1.57 | 71.31M |
| 2026-08-04 | HKD 1.59 | +2.92% | HKD 1.57 | HKD 1.59 | HKD 1.53 | 52.75M |
| 2026-08-03 | HKD 1.54 | +4.05% | HKD 1.48 | HKD 1.59 | HKD 1.48 | 54.82M |
| 2026-07-31 | HKD 1.48 | -2.63% | HKD 1.49 | HKD 1.52 | HKD 1.42 | 41.39M |
| 2026-07-30 | HKD 1.52 | +2.70% | HKD 1.48 | HKD 1.58 | HKD 1.48 | 41.12M |
| 2026-07-29 | HKD 1.48 | +10.45% | HKD 1.40 | HKD 1.50 | HKD 1.39 | 55.86M |
| 2026-07-28 | HKD 1.34 | 0.00% | HKD 1.35 | HKD 1.40 | HKD 1.32 | 24.19M |
| 2026-07-27 | HKD 1.34 | +5.51% | HKD 1.28 | HKD 1.38 | HKD 1.27 | 28.01M |
| 2026-07-24 | HKD 1.27 | +3.25% | HKD 1.23 | HKD 1.35 | HKD 1.23 | 43.37M |
| 2026-07-23 | HKD 1.23 | +0.82% | HKD 1.23 | HKD 1.25 | HKD 1.22 | 6.27M |
| 2026-07-22 | HKD 1.22 | -2.40% | HKD 1.25 | HKD 1.25 | HKD 1.21 | 8.31M |
| 2026-07-21 | HKD 1.25 | +8.70% | HKD 1.17 | HKD 1.26 | HKD 1.17 | 29.31M |
| 2026-07-20 | HKD 1.15 | +0.88% | HKD 1.15 | HKD 1.17 | HKD 1.12 | 9.77M |
| 2026-07-17 | HKD 1.14 | -2.56% | HKD 1.17 | HKD 1.17 | HKD 1.13 | 7.76M |
| 2026-07-16 | HKD 1.17 | +0.86% | HKD 1.16 | HKD 1.21 | HKD 1.16 | 11.01M |
| 2026-07-15 | HKD 1.16 | +4.50% | HKD 1.12 | HKD 1.17 | HKD 1.11 | 8.35M |
| 2026-07-14 | HKD 1.11 | +4.72% | HKD 1.07 | HKD 1.13 | HKD 1.05 | 14.28M |
| 2026-07-13 | HKD 1.06 | +2.91% | HKD 1.04 | HKD 1.08 | HKD 1.04 | 15.18M |
| 2026-07-10 | HKD 1.03 | 0.00% | HKD 1.03 | HKD 1.06 | HKD 1.01 | 4.62M |
| 2026-07-09 | HKD 1.03 | 0.00% | HKD 1.04 | HKD 1.05 | HKD 1.01 | 6.50M |
| 2026-07-08 | HKD 1.03 | +4.04% | HKD 1.00 | HKD 1.05 | HKD 0.99 | 12.49M |
| 2026-07-07 | HKD 0.99 | -5.71% | HKD 1.04 | HKD 1.04 | HKD 0.98 | 29.28M |
| 2026-07-06 | HKD 1.05 | +3.96% | HKD 1.01 | HKD 1.06 | HKD 1.01 | 13.27M |
| 2026-07-03 | HKD 1.01 | +2.02% | HKD 1.00 | HKD 1.04 | HKD 1.00 | 17.93M |
| 2026-07-02 | HKD 0.99 | +1.02% | HKD 0.99 | HKD 1.01 | HKD 0.97 | 20.05M |
| 2026-06-30 | HKD 0.98 | -2.97% | HKD 1.01 | HKD 1.02 | HKD 0.95 | 35.64M |
| 2026-06-29 | HKD 1.01 | +1.00% | HKD 0.98 | HKD 1.02 | HKD 0.97 | 16.09M |
| 2026-06-26 | HKD 1.00 | +9.89% | HKD 0.91 | HKD 1.00 | HKD 0.90 | 24.70M |
| 2026-06-25 | HKD 0.91 | -3.19% | HKD 0.95 | HKD 0.95 | HKD 0.88 | 55.88M |
| 2026-06-24 | HKD 0.94 | -1.05% | HKD 0.96 | HKD 0.96 | HKD 0.92 | 19.69M |
| 2026-06-23 | HKD 0.95 | -4.04% | HKD 0.98 | HKD 1.00 | HKD 0.95 | 29.75M |
| 2026-06-22 | HKD 0.99 | -1.00% | HKD 1.00 | HKD 1.00 | HKD 0.95 | 13.58M |
| 2026-06-18 | HKD 1.00 | -2.91% | HKD 1.03 | HKD 1.03 | HKD 0.99 | 23.86M |
| 2026-06-17 | HKD 1.03 | -2.83% | HKD 1.06 | HKD 1.08 | HKD 1.01 | 21.05M |
| 2026-06-16 | HKD 1.06 | -5.36% | HKD 1.11 | HKD 1.11 | HKD 1.05 | 18.45M |
| 2026-06-15 | HKD 1.12 | +2.75% | HKD 1.10 | HKD 1.18 | HKD 1.10 | 14.43M |
| 2026-06-12 | HKD 1.09 | -0.91% | HKD 1.11 | HKD 1.11 | HKD 1.08 | 4.81M |
| 2026-06-11 | HKD 1.10 | +3.77% | HKD 1.05 | HKD 1.11 | HKD 1.05 | 10.81M |
| 2026-06-10 | HKD 1.06 | +1.92% | HKD 1.04 | HKD 1.07 | HKD 1.01 | 8.58M |
| 2026-06-09 | HKD 1.04 | -3.70% | HKD 1.09 | HKD 1.09 | HKD 1.04 | 12.68M |
| 2026-06-08 | HKD 1.08 | -1.82% | HKD 1.11 | HKD 1.11 | HKD 1.07 | 3.50M |
| 2026-06-05 | HKD 1.10 | -1.79% | HKD 1.12 | HKD 1.14 | HKD 1.09 | 5.74M |
| 2026-06-04 | HKD 1.12 | 0.00% | HKD 1.12 | HKD 1.12 | HKD 1.09 | 7.44M |
| 2026-06-03 | HKD 1.12 | -1.75% | HKD 1.14 | HKD 1.14 | HKD 1.11 | 12.36M |
| 2026-06-02 | HKD 1.14 | -1.72% | HKD 1.16 | HKD 1.18 | HKD 1.14 | 9.87M |
| 2026-06-01 | HKD 1.16 | +1.75% | HKD 1.13 | HKD 1.17 | HKD 1.12 | 28.01M |
| 2026-05-29 | HKD 1.14 | 0.00% | HKD 1.14 | HKD 1.16 | HKD 1.13 | 18.52M |
| 2026-05-28 | HKD 1.14 | -0.87% | HKD 1.14 | HKD 1.15 | HKD 1.13 | 17.41M |
| 2026-05-27 | HKD 1.15 | -1.71% | HKD 1.16 | HKD 1.16 | HKD 1.12 | 21.44M |