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 $1,139.72 as of July 14, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $682.93, while $1000 invested 1 year ago would be worth $903.23. This corresponds to total returns of 13.97%, -31.71%, -9.68%, respectively, with annualized returns of 1.32%, -7.34%, -9.68%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| May 27, 2026 | 1.16 | 1.15 | 1.15 | 1.16 | 1.12 | 21.44M |
| May 26, 2026 | 1.15 | 1.17 | 1.17 | 1.19 | 1.14 | 20.1M |
| May 22, 2026 | 1.2 | 1.14 | 1.14 | 1.2 | 1.14 | 33.04M |
| May 21, 2026 | 1.19 | 1.2 | 1.2 | 1.23 | 1.19 | 38.21M |
| May 20, 2026 | 1.18 | 1.18 | 1.18 | 1.19 | 1.16 | 21.95M |
| May 19, 2026 | 1.19 | 1.18 | 1.18 | 1.21 | 1.16 | 21M |
| May 18, 2026 | 1.24 | 1.18 | 1.18 | 1.24 | 1.16 | 48.06M |
| May 15, 2026 | 1.25 | 1.25 | 1.25 | 1.3 | 1.24 | 30.4M |
| 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 |
AD
