Want to see HK:1117 full AI Analyst Report?
China Modern Dairy Holdings Ltd. (1117) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1.24 | 1.28 | 1.22 | 1.25 | 1.25 | +1.21% | 22,752,000 | 1.09 |
| Oct 29, 2026 | 1.27 | 1.27 | 1.23 | 1.24 | 1.24 | -2.76% | 9,481,000 | 0.44 |
| Oct 28, 2026 | 1.30 | 1.31 | 1.25 | 1.27 | 1.27 | -1.55% | 21,488,000 | 0.98 |
| Oct 27, 2026 | 1.32 | 1.32 | 1.28 | 1.29 | 1.29 | -1.53% | 9,361,000 | 0.42 |
| Oct 26, 2026 | 1.33 | 1.34 | 1.31 | 1.31 | 1.31 | -2.60% | 7,818,000 | 0.34 |
| Oct 23, 2026 | 1.29 | 1.36 | 1.27 | 1.35 | 1.35 | +3.86% | 11,662,000 | 0.50 |
| Oct 22, 2026 | 1.34 | 1.34 | 1.29 | 1.30 | 1.30 | -4.43% | 15,323,164 | 0.65 |
| Oct 21, 2026 | 1.38 | 1.38 | 1.33 | 1.36 | 1.36 | -2.52% | 23,150,000 | 0.96 |
| Oct 20, 2026 | 1.35 | 1.41 | 1.35 | 1.39 | 1.39 | +2.21% | 11,405,000 | 0.48 |
| Oct 19, 2026 | 1.36 | 1.40 | 1.33 | 1.36 | 1.36 | +0.00% | 0 | 0.00 |
| Oct 16, 2026 | 1.35 | 1.40 | 1.33 | 1.36 | 1.36 | +0.00% | 19,517,000 | 0.81 |
| Oct 15, 2026 | 1.40 | 1.40 | 1.33 | 1.36 | 1.36 | -3.20% | 32,799,000 | 1.38 |
| Oct 14, 2026 | 1.36 | 1.42 | 1.35 | 1.41 | 1.41 | +3.69% | 23,128,260 | 0.98 |
| Oct 13, 2026 | 1.46 | 1.47 | 1.34 | 1.36 | 1.36 | -7.51% | 49,439,000 | 2.15 |
| Oct 12, 2026 | 1.50 | 1.50 | 1.46 | 1.47 | 1.47 | -2.33% | 6,869,000 | 0.30 |
| Oct 09, 2026 | 1.46 | 1.53 | 1.46 | 1.50 | 1.50 | +3.45% | 11,075,000 | 0.48 |
| Oct 08, 2026 | 1.43 | 1.54 | 1.43 | 1.45 | 1.45 | +1.75% | 19,147,000 | 0.83 |
| Oct 07, 2026 | 1.42 | 1.43 | 1.41 | 1.43 | 1.43 | +0.35% | 1,281,000 | 0.06 |
| Oct 06, 2026 | 1.44 | 1.44 | 1.40 | 1.42 | 1.42 | -0.70% | 2,551,000 | 0.11 |
| Oct 05, 2026 | 1.46 | 1.47 | 1.42 | 1.43 | 1.43 | -1.38% | 1,477,000 | 0.06 |
| Oct 02, 2026 | 1.51 | 1.51 | 1.45 | 1.45 | 1.45 | -4.61% | 2,051,000 | 0.09 |
| Oct 01, 2026 | 1.52 | 1.53 | 1.50 | 1.52 | 1.52 | +0.00% | 0 | 0.00 |
| Sep 30, 2026 | 1.51 | 1.53 | 1.50 | 1.52 | 1.52 | +1.00% | 5,844,000 | 0.24 |
| Sep 29, 2026 | 1.52 | 1.55 | 1.50 | 1.51 | 1.51 | -1.95% | 9,430,000 | 0.39 |
| Sep 28, 2026 | 1.52 | 1.59 | 1.52 | 1.54 | 1.54 | +1.32% | 9,009,000 | 0.37 |
| Sep 25, 2026 | 1.54 | 1.54 | 1.50 | 1.52 | 1.52 | -2.26% | 2,579,000 | 0.10 |
| Sep 24, 2026 | 1.57 | 1.60 | 1.55 | 1.55 | 1.55 | -1.27% | 12,276,000 | 0.50 |
| Sep 23, 2026 | 1.58 | 1.59 | 1.55 | 1.57 | 1.57 | -0.63% | 5,118,000 | 0.20 |
| Sep 22, 2026 | 1.62 | 1.62 | 1.55 | 1.58 | 1.58 | -1.56% | 11,106,000 | 0.43 |
| Sep 21, 2026 | 1.65 | 1.65 | 1.53 | 1.61 | 1.61 | -2.43% | 27,526,000 | 1.07 |
| Sep 18, 2026 | 1.60 | 1.65 | 1.59 | 1.65 | 1.65 | +2.81% | 31,313,000 | 1.22 |
| Sep 17, 2026 | 1.54 | 1.62 | 1.52 | 1.60 | 1.60 | +3.23% | 20,124,000 | 0.79 |
| Sep 16, 2026 | 1.57 | 1.57 | 1.53 | 1.55 | 1.55 | -2.21% | 8,790,000 | 0.35 |
| Sep 15, 2026 | 1.59 | 1.59 | 1.55 | 1.59 | 1.59 | -0.31% | 13,895,000 | 0.54 |
| Sep 14, 2026 | 1.65 | 1.67 | 1.58 | 1.59 | 1.59 | -3.64% | 7,965,774 | 0.31 |
| Sep 11, 2026 | 1.66 | 1.70 | 1.63 | 1.65 | 1.65 | -0.30% | 14,905,000 | 0.58 |
| Sep 10, 2026 | 1.66 | 1.70 | 1.65 | 1.66 | 1.66 | -0.90% | 15,608,000 | 0.61 |
| Sep 09, 2026 | 1.64 | 1.69 | 1.61 | 1.67 | 1.67 | +0.91% | 14,846,604 | 0.58 |
| Sep 08, 2026 | 1.63 | 1.67 | 1.63 | 1.66 | 1.66 | +1.22% | 11,512,000 | 0.45 |
| Sep 07, 2026 | 1.63 | 1.67 | 1.62 | 1.64 | 1.64 | -0.30% | 9,432,000 | 0.37 |
| Sep 04, 2026 | 1.59 | 1.68 | 1.58 | 1.64 | 1.64 | +3.80% | 23,421,000 | 0.92 |
| Sep 03, 2026 | 1.58 | 1.61 | 1.57 | 1.58 | 1.58 | -0.32% | 15,285,000 | 0.61 |
| Sep 02, 2026 | 1.60 | 1.64 | 1.56 | 1.59 | 1.59 | -0.31% | 13,906,554 | 0.55 |
| Sep 01, 2026 | 1.46 | 1.61 | 1.45 | 1.59 | 1.59 | +8.90% | 34,430,113 | 1.40 |
| Aug 31, 2026 | 1.45 | 1.49 | 1.44 | 1.46 | 1.46 | +0.00% | 18,666,000 | 0.76 |
| Aug 28, 2026 | 1.48 | 1.48 | 1.43 | 1.46 | 1.46 | -2.01% | 14,472,000 | 0.59 |
| Aug 27, 2026 | 1.48 | 1.53 | 1.45 | 1.49 | 1.49 | +0.34% | 26,437,000 | 1.08 |
| Aug 26, 2026 | 1.54 | 1.54 | 1.45 | 1.49 | 1.49 | -3.57% | 44,968,000 | 1.87 |
| Aug 25, 2026 | 1.55 | 1.56 | 1.52 | 1.54 | 1.54 | -0.65% | 14,428,000 | 0.60 |
| Aug 24, 2026 | 1.54 | 1.59 | 1.54 | 1.55 | 1.55 | +0.00% | 14,234,000 | 0.59 |