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 $1,383.93 as of August 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,250, while $1000 invested 1 year ago would be worth $1,156.72. This corresponds to total returns of 38.39%, 25%, 15.67%, respectively, with annualized returns of 3.3%, 4.56%, 15.67%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| July 08, 2026 | 1 | 1.03 | 1.03 | 1.05 | 0.99 | 12.52M |
| July 07, 2026 | 1.04 | 0.99 | 0.99 | 1.04 | 0.98 | 29.29M |
| July 06, 2026 | 1.01 | 1.05 | 1.05 | 1.06 | 1.01 | 13.27M |
| July 03, 2026 | 1 | 1.01 | 1.01 | 1.04 | 1 | 17.93M |
| July 02, 2026 | 0.99 | 0.99 | 0.99 | 1.01 | 0.97 | 20.05M |
| June 30, 2026 | 1.01 | 0.98 | 0.98 | 1.02 | 0.95 | 35.65M |
| June 29, 2026 | 0.98 | 1.01 | 1.01 | 1.02 | 0.97 | 16.11M |
| June 26, 2026 | 0.91 | 1 | 1 | 1 | 0.9 | 24.7M |
| June 25, 2026 | 0.95 | 0.91 | 0.91 | 0.95 | 0.88 | 55.88M |
| June 24, 2026 | 0.96 | 0.94 | 0.94 | 0.96 | 0.92 | 19.74M |
| June 23, 2026 | 0.98 | 0.95 | 0.95 | 1 | 0.95 | 30.02M |
| June 22, 2026 | 1 | 0.99 | 0.99 | 1 | 0.95 | 13.59M |
| June 18, 2026 | 1.03 | 1 | 1 | 1.03 | 0.99 | 23.88M |
| June 17, 2026 | 1.06 | 1.03 | 1.03 | 1.08 | 1.01 | 21.05M |
| June 16, 2026 | 1.11 | 1.06 | 1.06 | 1.11 | 1.05 | 18.45M |
| June 15, 2026 | 1.1 | 1.12 | 1.12 | 1.18 | 1.1 | 14.44M |
| June 12, 2026 | 1.11 | 1.09 | 1.09 | 1.11 | 1.08 | 4.85M |
| June 11, 2026 | 1.05 | 1.1 | 1.1 | 1.11 | 1.05 | 10.81M |
| June 10, 2026 | 1.04 | 1.06 | 1.06 | 1.07 | 1.01 | 8.58M |
| June 09, 2026 | 1.09 | 1.04 | 1.04 | 1.09 | 1.04 | 12.68M |
| June 08, 2026 | 1.11 | 1.08 | 1.08 | 1.11 | 1.07 | 3.5M |
| June 05, 2026 | 1.12 | 1.1 | 1.1 | 1.14 | 1.09 | 5.76M |
| June 04, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.09 | 7.44M |
| June 03, 2026 | 1.14 | 1.12 | 1.12 | 1.14 | 1.11 | 12.37M |
| June 02, 2026 | 1.16 | 1.14 | 1.14 | 1.18 | 1.14 | 9.89M |
| June 01, 2026 | 1.13 | 1.16 | 1.16 | 1.17 | 1.12 | 28.01M |
| May 29, 2026 | 1.14 | 1.14 | 1.14 | 1.16 | 1.13 | 18.52M |
| May 28, 2026 | 1.14 | 1.14 | 1.14 | 1.15 | 1.13 | 17.42M |
AD
