China Modern Dairy Holdings Ltd. (1117.HK) HKSE

1.25

+0.05(+4.17%)

Updated at May 14 04:09PM

Currency In HKD

1117.HK Historical Return

If you invested $1000 in China Modern Dairy Holdings Ltd. (1117.HK) 10 years ago, it would be worth $961.54 as of May 14, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $714.29, while $1000 invested 1 year ago would be worth $1,237.62. This corresponds to total returns of -3.85%, -28.57%, 23.76%, respectively, with annualized returns of -0.39%, -6.5%, 23.76%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

1117.HK Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 14, 2026	1.22	1.25	1.25	1.25	1.19	19.83M
May 13, 2026	1.23	1.2	1.2	1.24	1.18	23.54M
May 12, 2026	1.35	1.23	1.23	1.36	1.23	48.89M
May 11, 2026	1.36	1.35	1.35	1.37	1.32	13.74M
May 08, 2026	1.33	1.36	1.36	1.39	1.3	16.25M
May 07, 2026	1.32	1.32	1.32	1.34	1.31	5.44M
May 06, 2026	1.3	1.32	1.32	1.34	1.28	14.48M
May 05, 2026	1.28	1.3	1.3	1.3	1.25	3.44M
May 04, 2026	1.3	1.29	1.29	1.3	1.28	645,000
April 30, 2026	1.32	1.31	1.31	1.35	1.29	10.46M
April 29, 2026	1.3	1.34	1.34	1.37	1.29	14.76M
April 28, 2026	1.28	1.29	1.29	1.3	1.25	9.38M
April 27, 2026	1.29	1.28	1.28	1.29	1.25	10.92M
April 24, 2026	1.34	1.29	1.29	1.35	1.27	24.81M
April 23, 2026	1.38	1.34	1.34	1.39	1.34	7.65M
April 22, 2026	1.35	1.37	1.37	1.38	1.34	9.45M
April 21, 2026	1.36	1.35	1.35	1.37	1.34	12.74M
April 20, 2026	1.39	1.34	1.34	1.39	1.34	20.94M
April 17, 2026	1.43	1.39	1.39	1.43	1.39	9.78M
April 16, 2026	1.44	1.43	1.43	1.47	1.42	14.1M
April 15, 2026	1.43	1.44	1.44	1.46	1.41	6.26M
April 14, 2026	1.45	1.41	1.41	1.45	1.41	5.87M
April 13, 2026	1.43	1.44	1.44	1.49	1.42	15.76M
April 10, 2026	1.47	1.44	1.44	1.47	1.42	31.92M
April 09, 2026	1.54	1.47	1.47	1.56	1.46	15.51M
April 08, 2026	1.5	1.54	1.54	1.58	1.47	45.75M
April 02, 2026	1.41	1.48	1.48	1.57	1.41	40.65M
April 01, 2026	1.36	1.41	1.41	1.43	1.36	11.03M
March 31, 2026	1.39	1.36	1.36	1.41	1.35	14.09M
March 30, 2026	1.38	1.41	1.41	1.41	1.36	11.57M
March 27, 2026	1.37	1.38	1.38	1.41	1.35	12.9M
March 26, 2026	1.39	1.36	1.36	1.39	1.35	5.37M
March 25, 2026	1.39	1.39	1.39	1.42	1.37	6.71M
March 24, 2026	1.36	1.39	1.39	1.4	1.33	11.69M
March 23, 2026	1.45	1.33	1.33	1.45	1.3	39.03M
March 20, 2026	1.44	1.45	1.45	1.49	1.42	13.43M
March 19, 2026	1.55	1.43	1.43	1.55	1.43	19.01M
March 18, 2026	1.56	1.54	1.54	1.58	1.53	9.77M
March 17, 2026	1.57	1.56	1.56	1.59	1.54	11.33M
March 16, 2026	1.5	1.59	1.59	1.6	1.5	25.16M
March 13, 2026	1.56	1.5	1.5	1.57	1.5	9.63M
March 12, 2026	1.48	1.57	1.57	1.57	1.48	39.59M
March 11, 2026	1.45	1.49	1.49	1.5	1.44	12.9M
March 10, 2026	1.43	1.44	1.44	1.46	1.42	5.92M
March 09, 2026	1.41	1.43	1.43	1.45	1.38	11.73M
March 06, 2026	1.43	1.43	1.43	1.45	1.42	4.34M
March 05, 2026	1.38	1.43	1.43	1.45	1.37	25.27M
March 04, 2026	1.33	1.39	1.37	1.42	1.33	4.45M
March 03, 2026	1.42	1.37	1.37	1.42	1.36	28.07M
March 02, 2026	1.43	1.43	1.43	1.43	1.39	8.77M
February 27, 2026	1.43	1.42	1.42	1.44	1.39	7.36M
February 26, 2026	1.45	1.42	1.42	1.46	1.39	16.67M
February 25, 2026	1.45	1.45	1.45	1.5	1.44	12.45M
February 24, 2026	1.42	1.45	1.45	1.49	1.41	17.94M
February 23, 2026	1.43	1.41	1.41	1.45	1.4	7.86M
February 20, 2026	1.52	1.43	1.43	1.52	1.43	12.21M
February 16, 2026	1.53	1.53	1.53	1.53	1.5	2.65M
February 13, 2026	1.54	1.52	1.52	1.55	1.51	6.1M
February 12, 2026	1.55	1.56	1.56	1.58	1.53	14.54M
February 11, 2026	1.55	1.53	1.53	1.57	1.53	11.69M