China Youran Dairy Group Limited (9858.HK) HKSE
Currency In HKD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
9858.HK Historical Return
If you invested $1000 in China Youran Dairy Group Limited (9858.HK) since IPO date, it would be worth $505.77 as of June 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $493.57, while $1000 invested 1 year ago would be worth $1,223.11. This corresponds to total returns of -49.42%, -50.64%, 22.31%, respectively, with annualized returns of -12.71%, -13.16%, 22.31%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
9858.HK Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 18, 2026 | 3.15 | 3.13 | 3.13 | 3.18 | 3.07 | 20.46M |
| June 17, 2026 | 3.45 | 3.14 | 3.14 | 3.47 | 3.13 | 53.65M |
| June 16, 2026 | 3.51 | 3.48 | 3.48 | 3.55 | 3.35 | 29.27M |
| June 15, 2026 | 3.36 | 3.51 | 3.51 | 3.57 | 3.36 | 32.48M |
| June 12, 2026 | 3.21 | 3.25 | 3.25 | 3.35 | 3.16 | 25.62M |
| June 11, 2026 | 3.02 | 3.3 | 3.3 | 3.33 | 3 | 51.89M |
| June 10, 2026 | 2.96 | 3.05 | 3.05 | 3.13 | 2.87 | 32.49M |
| June 09, 2026 | 3.05 | 2.97 | 2.97 | 3.06 | 2.95 | 21.47M |
| June 08, 2026 | 2.92 | 3.07 | 3.07 | 3.12 | 2.88 | 25.3M |
| June 05, 2026 | 2.96 | 2.96 | 2.96 | 3.14 | 2.96 | 20.5M |
| June 04, 2026 | 3.04 | 2.99 | 2.99 | 3.09 | 2.96 | 19M |
| June 03, 2026 | 3.05 | 3.11 | 3.11 | 3.12 | 2.95 | 34.41M |
| June 02, 2026 | 3.1 | 2.97 | 2.97 | 3.17 | 2.93 | 30.51M |
| June 01, 2026 | 2.93 | 3.11 | 3.11 | 3.15 | 2.89 | 21.6M |
| May 29, 2026 | 2.93 | 2.95 | 2.95 | 3.04 | 2.88 | 17.88M |
| May 28, 2026 | 2.99 | 2.92 | 2.92 | 3.06 | 2.9 | 26.15M |
| May 27, 2026 | 3.11 | 2.99 | 2.99 | 3.11 | 2.93 | 16.65M |
| May 26, 2026 | 3.17 | 3.06 | 3.06 | 3.17 | 3.03 | 18M |
| May 22, 2026 | 3.2 | 3.06 | 3.06 | 3.23 | 3.01 | 48.95M |
| May 21, 2026 | 3.31 | 3.18 | 3.18 | 3.32 | 3.18 | 19.11M |
| May 20, 2026 | 3.23 | 3.31 | 3.31 | 3.34 | 3.22 | 16.46M |
| May 19, 2026 | 3.21 | 3.26 | 3.26 | 3.29 | 3.17 | 25.39M |
| May 18, 2026 | 3.35 | 3.23 | 3.23 | 3.35 | 3.17 | 28.67M |
| May 15, 2026 | 3.38 | 3.39 | 3.39 | 3.45 | 3.33 | 20.2M |
| May 14, 2026 | 3.21 | 3.37 | 3.37 | 3.43 | 3.13 | 38.46M |
| May 13, 2026 | 3.24 | 3.17 | 3.17 | 3.24 | 3.14 | 39.47M |
| May 12, 2026 | 3.63 | 3.22 | 3.22 | 3.63 | 3.19 | 79.28M |
| May 11, 2026 | 3.94 | 3.61 | 3.61 | 3.94 | 3.57 | 37.67M |
| May 08, 2026 | 3.92 | 3.94 | 3.94 | 3.98 | 3.78 | 14.85M |
| May 07, 2026 | 3.78 | 3.89 | 3.89 | 3.91 | 3.77 | 16.57M |
| May 06, 2026 | 3.75 | 3.81 | 3.81 | 3.92 | 3.73 | 11.96M |
| May 05, 2026 | 3.76 | 3.75 | 3.75 | 3.83 | 3.71 | 1.67M |
| May 04, 2026 | 3.72 | 3.84 | 3.84 | 3.87 | 3.72 | 2.37M |
| April 30, 2026 | 3.9 | 3.86 | 3.86 | 3.95 | 3.81 | 8.01M |
| April 29, 2026 | 3.89 | 3.93 | 3.93 | 4 | 3.85 | 16.43M |
| April 28, 2026 | 3.78 | 3.85 | 3.85 | 3.88 | 3.7 | 11.45M |
| April 27, 2026 | 3.73 | 3.74 | 3.74 | 3.77 | 3.66 | 10.3M |
| April 24, 2026 | 3.78 | 3.75 | 3.75 | 3.87 | 3.71 | 11.96M |
| April 23, 2026 | 3.82 | 3.84 | 3.84 | 3.92 | 3.72 | 13.19M |
| April 22, 2026 | 3.9 | 3.82 | 3.82 | 3.9 | 3.78 | 14.51M |
| April 21, 2026 | 4 | 3.87 | 3.87 | 4 | 3.84 | 26.98M |
| April 20, 2026 | 4.1 | 3.97 | 3.97 | 4.2 | 3.95 | 27.46M |
| April 17, 2026 | 4.32 | 4.2 | 4.2 | 4.32 | 4.1 | 17.81M |
| April 16, 2026 | 4.32 | 4.34 | 4.34 | 4.44 | 4.25 | 10.64M |
| April 15, 2026 | 4.3 | 4.36 | 4.36 | 4.47 | 4.27 | 7.95M |
| April 14, 2026 | 4.3 | 4.34 | 4.34 | 4.38 | 4.17 | 9.84M |
| April 13, 2026 | 4.13 | 4.23 | 4.23 | 4.47 | 4.11 | 24.17M |
| April 10, 2026 | 4.25 | 4.16 | 4.16 | 4.26 | 4.08 | 16.99M |
| April 09, 2026 | 4.37 | 4.25 | 4.25 | 4.48 | 4.21 | 14.4M |
| April 08, 2026 | 4.37 | 4.4 | 4.4 | 4.52 | 4.28 | 23.6M |
| April 02, 2026 | 4.06 | 4.21 | 4.21 | 4.4 | 4.06 | 46.73M |
| April 01, 2026 | 4.02 | 3.98 | 3.98 | 4.12 | 3.87 | 21.42M |
| March 31, 2026 | 3.99 | 3.86 | 3.86 | 4.07 | 3.83 | 20.98M |
| March 30, 2026 | 3.7 | 4.02 | 4.02 | 4.09 | 3.68 | 35.45M |
| March 27, 2026 | 3.66 | 3.8 | 3.8 | 3.8 | 3.6 | 23.35M |
| March 26, 2026 | 3.9 | 3.66 | 3.66 | 3.9 | 3.62 | 36.54M |
| March 25, 2026 | 3.89 | 3.9 | 3.9 | 4 | 3.78 | 20.98M |
| March 24, 2026 | 3.9 | 3.96 | 3.96 | 4.05 | 3.79 | 24.89M |
| March 23, 2026 | 4.32 | 3.88 | 3.88 | 4.32 | 3.76 | 63.2M |
| March 20, 2026 | 4.23 | 4.32 | 4.32 | 4.39 | 4.2 | 75.72M |
AD
