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

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 $863.1 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,115.38, while $1000 invested 1 year ago would be worth $1,106.87. This corresponds to total returns of -13.69%, 11.54%, 10.69%, respectively, with annualized returns of -1.46%, 2.21%, 10.69%.

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
November 11, 2026	1.47	1.46	1.46	1.47	1.44	7.14M
November 10, 2026	1.46	1.47	1.47	1.51	1.46	15.21M
November 09, 2026	1.36	1.47	1.47	1.49	1.36	33.11M
November 06, 2026	1.38	1.36	1.36	1.41	1.35	8.81M
November 05, 2026	1.36	1.39	1.39	1.41	1.36	14.62M
November 04, 2026	1.35	1.36	1.36	1.36	1.3	5.26M
November 03, 2026	1.32	1.35	1.35	1.36	1.31	13.65M
November 02, 2026	1.25	1.33	1.33	1.36	1.25	18.5M
October 30, 2026	1.24	1.25	1.25	1.27	1.22	22.75M
October 29, 2026	1.27	1.24	1.24	1.27	1.23	9.48M
October 28, 2026	1.3	1.27	1.27	1.31	1.25	21.49M
October 27, 2026	1.32	1.29	1.29	1.32	1.28	9.36M
October 26, 2026	1.33	1.31	1.31	1.34	1.31	7.82M
October 23, 2026	1.29	1.35	1.35	1.36	1.26	11.66M
October 22, 2026	1.34	1.3	1.3	1.34	1.29	15.32M
October 21, 2026	1.38	1.36	1.36	1.38	1.33	23.15M
October 20, 2026	1.35	1.39	1.39	1.41	1.35	11.41M
October 16, 2026	1.35	1.36	1.36	1.4	1.33	19.52M
October 15, 2026	1.4	1.36	1.36	1.4	1.33	32.8M
October 14, 2026	1.36	1.41	1.41	1.42	1.35	23.14M
October 13, 2026	1.46	1.36	1.36	1.47	1.34	49.45M
October 12, 2026	1.5	1.47	1.47	1.5	1.46	6.87M
October 09, 2026	1.46	1.5	1.5	1.53	1.46	11.08M
October 08, 2026	1.43	1.45	1.45	1.54	1.43	19.15M
October 07, 2026	1.42	1.43	1.43	1.43	1.41	1.28M
October 06, 2026	1.44	1.42	1.42	1.44	1.4	2.55M
October 05, 2026	1.46	1.43	1.43	1.47	1.42	1.48M
October 02, 2026	1.51	1.45	1.45	1.51	1.45	2.05M
September 30, 2026	1.51	1.52	1.52	1.53	1.5	5.85M
September 29, 2026	1.52	1.51	1.51	1.55	1.5	9.44M
September 28, 2026	1.52	1.54	1.54	1.59	1.52	9.01M
September 25, 2026	1.54	1.52	1.52	1.54	1.5	2.58M
September 24, 2026	1.57	1.55	1.55	1.6	1.55	12.28M
September 23, 2026	1.58	1.57	1.57	1.59	1.54	5.12M
September 22, 2026	1.62	1.58	1.58	1.62	1.55	11.11M
September 21, 2026	1.65	1.61	1.61	1.65	1.53	27.53M
September 18, 2026	1.6	1.65	1.65	1.65	1.59	31.43M
September 17, 2026	1.54	1.6	1.6	1.62	1.52	20.13M
September 16, 2026	1.57	1.55	1.55	1.57	1.53	8.74M
September 15, 2026	1.59	1.59	1.59	1.59	1.55	13.92M
September 11, 2026	1.66	1.65	1.65	1.7	1.63	14.91M
September 10, 2026	1.66	1.66	1.66	1.7	1.65	15.62M
September 09, 2026	1.64	1.67	1.67	1.69	1.61	14.85M
September 08, 2026	1.63	1.66	1.66	1.67	1.63	11.52M
September 07, 2026	1.63	1.64	1.64	1.67	1.62	9.43M
September 04, 2026	1.59	1.64	1.64	1.68	1.58	23.42M
September 03, 2026	1.58	1.58	1.58	1.61	1.57	15.29M
September 02, 2026	1.6	1.59	1.59	1.64	1.56	13.92M
September 01, 2026	1.46	1.59	1.59	1.61	1.45	34.43M
August 31, 2026	1.45	1.46	1.46	1.49	1.44	18.67M
August 28, 2026	1.48	1.46	1.46	1.48	1.43	14.48M
August 27, 2026	1.48	1.49	1.49	1.53	1.45	26.44M
August 26, 2026	1.54	1.49	1.49	1.54	1.45	44.97M
August 25, 2026	1.55	1.54	1.54	1.56	1.52	14.43M
August 24, 2026	1.54	1.55	1.55	1.59	1.54	14.23M
August 21, 2026	1.58	1.55	1.55	1.62	1.52	16.52M
August 20, 2026	1.51	1.59	1.59	1.61	1.51	41.33M
August 19, 2026	1.54	1.51	1.51	1.56	1.5	17.88M
August 18, 2026	1.42	1.53	1.53	1.55	1.42	49.77M
August 17, 2026	1.49	1.42	1.42	1.5	1.42	42.54M