China Youran Dairy Group Limited 9858
HKEX · Hong Kong SAR China · Consumer Non-Durables
HKD 3.86-0.19 (-4.69%)
Market open· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 3.87 | -4.57% | HKD 3.97 | HKD 3.97 | HKD 3.82 | 3.42M |
| 2026-09-30 | HKD 4.05 | +2.27% | HKD 3.99 | HKD 4.07 | HKD 3.92 | 6.85M |
| 2026-09-29 | HKD 3.96 | -1.98% | HKD 4.04 | HKD 4.04 | HKD 3.96 | 8.97M |
| 2026-09-28 | HKD 4.04 | +2.41% | HKD 3.96 | HKD 4.20 | HKD 3.96 | 13.24M |
| 2026-09-25 | HKD 3.94 | -4.13% | HKD 4.05 | HKD 4.09 | HKD 3.93 | 2.45M |
| 2026-09-24 | HKD 4.11 | +0.61% | HKD 4.07 | HKD 4.18 | HKD 4.07 | 11.38M |
| 2026-09-23 | HKD 4.09 | -0.24% | HKD 4.12 | HKD 4.13 | HKD 4.06 | 3.88M |
| 2026-09-22 | HKD 4.10 | -4.09% | HKD 4.28 | HKD 4.29 | HKD 4.05 | 14.79M |
| 2026-09-21 | HKD 4.28 | +0.47% | HKD 4.24 | HKD 4.30 | HKD 4.15 | 8.89M |
| 2026-09-18 | HKD 4.26 | +1.07% | HKD 4.23 | HKD 4.28 | HKD 4.16 | 26.83M |
| 2026-09-17 | HKD 4.21 | +3.06% | HKD 4.09 | HKD 4.25 | HKD 4.05 | 12.34M |
| 2026-09-16 | HKD 4.09 | -0.24% | HKD 4.08 | HKD 4.11 | HKD 3.98 | 27.71M |
| 2026-09-15 | HKD 4.09 | -4.21% | HKD 4.13 | HKD 4.36 | HKD 4.02 | 31.54M |
| 2026-09-14 | HKD 4.28 | -3.82% | HKD 4.50 | HKD 4.50 | HKD 4.22 | 10.24M |
| 2026-09-11 | HKD 4.45 | -0.11% | HKD 4.43 | HKD 4.55 | HKD 4.34 | 17.96M |
| 2026-09-10 | HKD 4.45 | +0.34% | HKD 4.51 | HKD 4.63 | HKD 4.42 | 25.70M |
| 2026-09-09 | HKD 4.43 | +1.60% | HKD 4.32 | HKD 4.47 | HKD 4.24 | 22.11M |
| 2026-09-08 | HKD 4.36 | -0.80% | HKD 4.40 | HKD 4.51 | HKD 4.33 | 16.20M |
| 2026-09-07 | HKD 4.40 | -2.44% | HKD 4.53 | HKD 4.59 | HKD 4.34 | 15.05M |
| 2026-09-04 | HKD 4.51 | +7.89% | HKD 4.21 | HKD 4.55 | HKD 4.11 | 50.73M |
| 2026-09-03 | HKD 4.18 | -2.79% | HKD 4.31 | HKD 4.38 | HKD 4.16 | 9.30M |
| 2026-09-02 | HKD 4.30 | -0.69% | HKD 4.34 | HKD 4.43 | HKD 4.23 | 13.94M |
| 2026-09-01 | HKD 4.33 | +6.78% | HKD 4.06 | HKD 4.44 | HKD 4.03 | 48.39M |
| 2026-08-31 | HKD 4.05 | +3.44% | HKD 3.99 | HKD 4.11 | HKD 3.86 | 30.87M |
| 2026-08-28 | HKD 3.92 | -2.85% | HKD 3.96 | HKD 4.01 | HKD 3.89 | 27.11M |
| 2026-08-27 | HKD 4.03 | +1.13% | HKD 3.99 | HKD 4.06 | HKD 3.92 | 17.54M |
| 2026-08-26 | HKD 3.99 | -5.79% | HKD 4.20 | HKD 4.20 | HKD 3.90 | 34.61M |
| 2026-08-25 | HKD 4.24 | +0.12% | HKD 4.20 | HKD 4.24 | HKD 4.15 | 6.98M |
| 2026-08-24 | HKD 4.23 | -1.63% | HKD 4.20 | HKD 4.33 | HKD 4.20 | 8.26M |
| 2026-08-21 | HKD 4.30 | 0.00% | HKD 4.33 | HKD 4.42 | HKD 4.22 | 18.21M |
| 2026-08-20 | HKD 4.30 | +3.12% | HKD 4.24 | HKD 4.41 | HKD 4.20 | 41.08M |
| 2026-08-19 | HKD 4.17 | +0.36% | HKD 4.11 | HKD 4.22 | HKD 4.08 | 12.88M |
| 2026-08-18 | HKD 4.16 | +5.32% | HKD 3.96 | HKD 4.25 | HKD 3.93 | 23.57M |
| 2026-08-17 | HKD 3.94 | -2.47% | HKD 4.09 | HKD 4.10 | HKD 3.94 | 13.93M |
| 2026-08-14 | HKD 4.05 | +5.20% | HKD 3.84 | HKD 4.07 | HKD 3.84 | 26.25M |
| 2026-08-13 | HKD 3.85 | -4.59% | HKD 4.03 | HKD 4.03 | HKD 3.84 | 28.09M |
| 2026-08-12 | HKD 4.03 | -1.95% | HKD 4.09 | HKD 4.12 | HKD 3.99 | 13.71M |
| 2026-08-11 | HKD 4.11 | -3.63% | HKD 4.28 | HKD 4.28 | HKD 4.05 | 16.54M |
| 2026-08-10 | HKD 4.26 | +4.79% | HKD 3.98 | HKD 4.29 | HKD 3.96 | 48.59M |
| 2026-08-07 | HKD 4.07 | -5.24% | HKD 4.30 | HKD 4.31 | HKD 3.97 | 70.95M |
| 2026-08-06 | HKD 4.30 | -3.37% | HKD 4.64 | HKD 4.64 | HKD 4.27 | 33.27M |
| 2026-08-05 | HKD 4.45 | +2.89% | HKD 4.26 | HKD 4.47 | HKD 4.26 | 21.28M |
| 2026-08-04 | HKD 4.32 | -0.92% | HKD 4.48 | HKD 4.48 | HKD 4.23 | 16.26M |
| 2026-08-03 | HKD 4.36 | +2.11% | HKD 4.36 | HKD 4.46 | HKD 4.22 | 32.28M |
| 2026-07-31 | HKD 4.27 | -0.70% | HKD 4.30 | HKD 4.37 | HKD 4.11 | 27.01M |
| 2026-07-30 | HKD 4.30 | +1.42% | HKD 4.30 | HKD 4.46 | HKD 4.21 | 38.34M |
| 2026-07-29 | HKD 4.24 | +10.42% | HKD 4.15 | HKD 4.41 | HKD 4.05 | 87.53M |
| 2026-07-28 | HKD 3.84 | -3.03% | HKD 3.94 | HKD 3.98 | HKD 3.80 | 25.16M |
| 2026-07-27 | HKD 3.96 | +7.03% | HKD 3.73 | HKD 4.02 | HKD 3.67 | 34.58M |
| 2026-07-24 | HKD 3.70 | +0.27% | HKD 3.75 | HKD 3.87 | HKD 3.68 | 27.13M |
| 2026-07-23 | HKD 3.69 | -0.27% | HKD 3.73 | HKD 3.80 | HKD 3.64 | 18.83M |
| 2026-07-22 | HKD 3.70 | -2.37% | HKD 3.84 | HKD 3.84 | HKD 3.67 | 20.25M |
| 2026-07-21 | HKD 3.79 | +9.22% | HKD 3.50 | HKD 3.81 | HKD 3.46 | 47.78M |
| 2026-07-20 | HKD 3.47 | +4.20% | HKD 3.37 | HKD 3.51 | HKD 3.27 | 18.00M |
| 2026-07-17 | HKD 3.33 | -2.63% | HKD 3.40 | HKD 3.47 | HKD 3.23 | 18.47M |
| 2026-07-16 | HKD 3.42 | +3.32% | HKD 3.39 | HKD 3.47 | HKD 3.33 | 13.81M |
| 2026-07-15 | HKD 3.31 | +5.41% | HKD 3.10 | HKD 3.36 | HKD 3.10 | 22.40M |
| 2026-07-14 | HKD 3.14 | -1.57% | HKD 3.19 | HKD 3.24 | HKD 3.10 | 27.59M |
| 2026-07-13 | HKD 3.19 | +2.90% | HKD 3.08 | HKD 3.30 | HKD 3.08 | 27.02M |
| 2026-07-10 | HKD 3.10 | +2.65% | HKD 3.05 | HKD 3.14 | HKD 2.98 | 20.39M |
| 2026-07-09 | HKD 3.02 | -1.63% | HKD 3.06 | HKD 3.07 | HKD 2.96 | 10.43M |
| 2026-07-08 | HKD 3.07 | +1.32% | HKD 3.05 | HKD 3.12 | HKD 2.96 | 9.19M |
| 2026-07-07 | HKD 3.03 | -3.81% | HKD 3.16 | HKD 3.21 | HKD 2.96 | 13.74M |
| 2026-07-06 | HKD 3.15 | +5.70% | HKD 2.94 | HKD 3.20 | HKD 2.93 | 19.15M |
| 2026-07-03 | HKD 2.98 | +4.56% | HKD 2.84 | HKD 3.00 | HKD 2.84 | 17.01M |
| 2026-07-02 | HKD 2.85 | +2.89% | HKD 2.78 | HKD 2.96 | HKD 2.78 | 16.40M |
| 2026-06-30 | HKD 2.77 | -4.15% | HKD 2.91 | HKD 2.94 | HKD 2.72 | 23.70M |
| 2026-06-29 | HKD 2.89 | +0.35% | HKD 2.83 | HKD 2.99 | HKD 2.79 | 20.63M |
| 2026-06-26 | HKD 2.88 | +1.05% | HKD 2.86 | HKD 2.91 | HKD 2.76 | 22.23M |
| 2026-06-25 | HKD 2.85 | -5.00% | HKD 3.00 | HKD 3.00 | HKD 2.83 | 30.47M |
| 2026-06-24 | HKD 3.00 | -2.28% | HKD 3.03 | HKD 3.07 | HKD 2.97 | 14.37M |
| 2026-06-23 | HKD 3.07 | 0.00% | HKD 3.04 | HKD 3.12 | HKD 2.96 | 11.49M |
| 2026-06-22 | HKD 3.07 | -1.92% | HKD 3.09 | HKD 3.11 | HKD 2.98 | 18.60M |
| 2026-06-18 | HKD 3.13 | -0.32% | HKD 3.15 | HKD 3.18 | HKD 3.07 | 20.00M |
| 2026-06-17 | HKD 3.14 | -9.77% | HKD 3.45 | HKD 3.47 | HKD 3.13 | 53.64M |
| 2026-06-16 | HKD 3.48 | -0.85% | HKD 3.51 | HKD 3.55 | HKD 3.35 | 29.26M |
| 2026-06-15 | HKD 3.51 | +8.00% | HKD 3.36 | HKD 3.57 | HKD 3.36 | 32.47M |
| 2026-06-12 | HKD 3.25 | -1.52% | HKD 3.21 | HKD 3.35 | HKD 3.16 | 25.61M |
| 2026-06-11 | HKD 3.30 | +8.20% | HKD 3.02 | HKD 3.33 | HKD 3.00 | 51.89M |
| 2026-06-10 | HKD 3.05 | +2.69% | HKD 2.96 | HKD 3.13 | HKD 2.87 | 32.49M |
| 2026-06-09 | HKD 2.97 | -3.26% | HKD 3.05 | HKD 3.06 | HKD 2.95 | 21.47M |
| 2026-06-08 | HKD 3.07 | +3.72% | HKD 2.92 | HKD 3.12 | HKD 2.88 | 25.38M |
| 2026-06-05 | HKD 2.96 | -1.00% | HKD 2.96 | HKD 3.14 | HKD 2.96 | 20.48M |
| 2026-06-04 | HKD 2.99 | -3.86% | HKD 3.04 | HKD 3.09 | HKD 2.96 | 18.99M |
| 2026-06-03 | HKD 3.11 | +4.71% | HKD 3.05 | HKD 3.12 | HKD 2.95 | 34.41M |
| 2026-06-02 | HKD 2.97 | -4.50% | HKD 3.10 | HKD 3.17 | HKD 2.93 | 30.51M |
| 2026-06-01 | HKD 3.11 | +5.42% | HKD 2.93 | HKD 3.15 | HKD 2.89 | 21.40M |
| 2026-05-29 | HKD 2.95 | +1.03% | HKD 2.93 | HKD 3.04 | HKD 2.88 | 17.87M |
| 2026-05-28 | HKD 2.92 | -2.34% | HKD 2.99 | HKD 3.06 | HKD 2.90 | 26.13M |
| 2026-05-27 | HKD 2.99 | -2.29% | HKD 3.11 | HKD 3.11 | HKD 2.93 | 16.70M |