China Modern Dairy Holdings Ltd. (1117.HK) HKSE
Currency In HKD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
1117.HK Historical Return
If you invested $1000 in China Modern Dairy Holdings Ltd. (1117.HK) 10 years ago, it would be worth $1,035.71 as of October 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,098.48, while $1000 invested 1 year ago would be worth $1,160. This corresponds to total returns of 3.57%, 9.85%, 16%, respectively, with annualized returns of 0.35%, 1.9%, 16%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
1117.HK Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| August 14, 2026 | 1.41 | 1.49 | 1.49 | 1.5 | 1.39 | 38.26M |
| August 13, 2026 | 1.46 | 1.41 | 1.41 | 1.46 | 1.39 | 19.27M |
| August 12, 2026 | 1.5 | 1.44 | 1.44 | 1.51 | 1.44 | 39.77M |
| August 11, 2026 | 1.53 | 1.5 | 1.5 | 1.53 | 1.46 | 24.03M |
| August 10, 2026 | 1.47 | 1.53 | 1.53 | 1.55 | 1.45 | 29.7M |
| August 07, 2026 | 1.59 | 1.48 | 1.48 | 1.61 | 1.45 | 84.37M |
| August 06, 2026 | 1.73 | 1.59 | 1.59 | 1.73 | 1.58 | 62.3M |
| August 05, 2026 | 1.6 | 1.73 | 1.73 | 1.74 | 1.57 | 71.33M |
| August 04, 2026 | 1.57 | 1.59 | 1.59 | 1.59 | 1.54 | 52.78M |
| August 03, 2026 | 1.48 | 1.54 | 1.54 | 1.59 | 1.48 | 54.86M |
| July 31, 2026 | 1.49 | 1.48 | 1.48 | 1.52 | 1.42 | 41.41M |
| July 30, 2026 | 1.48 | 1.52 | 1.52 | 1.58 | 1.48 | 41.13M |
| July 29, 2026 | 1.4 | 1.48 | 1.48 | 1.5 | 1.39 | 55.87M |
| July 28, 2026 | 1.35 | 1.34 | 1.34 | 1.4 | 1.32 | 24.28M |
| July 27, 2026 | 1.28 | 1.34 | 1.34 | 1.38 | 1.27 | 28.01M |
| July 24, 2026 | 1.23 | 1.27 | 1.27 | 1.35 | 1.23 | 43.43M |
| July 23, 2026 | 1.23 | 1.23 | 1.23 | 1.25 | 1.22 | 6.28M |
| July 22, 2026 | 1.25 | 1.22 | 1.22 | 1.25 | 1.21 | 8.33M |
| July 21, 2026 | 1.17 | 1.25 | 1.25 | 1.26 | 1.17 | 29.31M |
| July 20, 2026 | 1.15 | 1.15 | 1.15 | 1.17 | 1.12 | 9.79M |
| July 17, 2026 | 1.17 | 1.14 | 1.14 | 1.17 | 1.13 | 7.77M |
| July 16, 2026 | 1.16 | 1.17 | 1.17 | 1.21 | 1.16 | 11.01M |
| July 15, 2026 | 1.12 | 1.16 | 1.16 | 1.17 | 1.11 | 8.36M |
| July 14, 2026 | 1.07 | 1.11 | 1.11 | 1.13 | 1.05 | 14.32M |
| July 13, 2026 | 1.04 | 1.06 | 1.06 | 1.08 | 1.04 | 15.2M |
| July 10, 2026 | 1.03 | 1.03 | 1.03 | 1.06 | 1.01 | 4.64M |
| July 09, 2026 | 1.04 | 1.03 | 1.03 | 1.05 | 1.01 | 6.5M |
AD
