China Modern Dairy Holdings Ltd. (1117.HK) HKSE
1.11
-0.01(-0.89%)
Currency In HKD
- 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 $891.47 as of June 04, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $649.72, while $1000 invested 1 year ago would be worth $991.38. This corresponds to total returns of -10.85%, -35.03%, -0.86%, respectively, with annualized returns of -1.14%, -8.26%, -0.86%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
