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 $708.4 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $990.78, while $1000 invested 1 year ago would be worth $1,004.67. This corresponds to total returns of -29.16%, -0.92%, 0.47%, respectively, with annualized returns of -6.44%, -0.19%, 0.47%.
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 |
|---|---|---|---|---|---|---|
| August 21, 2026 | 4.33 | 4.3 | 4.3 | 4.42 | 4.22 | 18.22M |
| August 20, 2026 | 4.25 | 4.3 | 4.3 | 4.41 | 4.21 | 41.08M |
| August 19, 2026 | 4.11 | 4.17 | 4.17 | 4.22 | 4.08 | 12.92M |
| August 18, 2026 | 3.96 | 4.16 | 4.16 | 4.25 | 3.93 | 23.48M |
| August 17, 2026 | 4.1 | 3.95 | 3.95 | 4.1 | 3.95 | 13.94M |
| August 14, 2026 | 3.84 | 4.05 | 4.05 | 4.07 | 3.84 | 26.28M |
| August 13, 2026 | 4.03 | 3.85 | 3.85 | 4.04 | 3.84 | 27.86M |
| August 12, 2026 | 4.09 | 4.03 | 4.03 | 4.12 | 3.99 | 13.71M |
| August 11, 2026 | 4.29 | 4.11 | 4.11 | 4.29 | 4.06 | 16.49M |
| August 10, 2026 | 3.98 | 4.26 | 4.26 | 4.29 | 3.96 | 48.5M |
| August 07, 2026 | 4.3 | 4.07 | 4.07 | 4.31 | 3.98 | 70.97M |
| August 06, 2026 | 4.64 | 4.3 | 4.3 | 4.64 | 4.27 | 33.27M |
| August 05, 2026 | 4.26 | 4.45 | 4.45 | 4.47 | 4.26 | 21.28M |
| August 04, 2026 | 4.48 | 4.32 | 4.32 | 4.48 | 4.23 | 16.18M |
| August 03, 2026 | 4.36 | 4.36 | 4.36 | 4.46 | 4.22 | 32.15M |
| July 31, 2026 | 4.3 | 4.27 | 4.27 | 4.37 | 4.11 | 27.02M |
| July 30, 2026 | 4.3 | 4.3 | 4.3 | 4.46 | 4.21 | 38.01M |
| July 29, 2026 | 4.15 | 4.24 | 4.24 | 4.41 | 4.05 | 87.53M |
| July 28, 2026 | 3.94 | 3.84 | 3.84 | 3.98 | 3.8 | 25.16M |
| July 27, 2026 | 3.73 | 3.96 | 3.96 | 4.02 | 3.67 | 34.59M |
| July 23, 2026 | 3.73 | 3.69 | 3.69 | 3.8 | 3.64 | 18.83M |
| July 22, 2026 | 3.84 | 3.7 | 3.7 | 3.84 | 3.67 | 20.25M |
| July 21, 2026 | 3.5 | 3.79 | 3.79 | 3.81 | 3.46 | 47.78M |
| July 20, 2026 | 3.37 | 3.47 | 3.47 | 3.51 | 3.27 | 18.01M |
| July 17, 2026 | 3.4 | 3.33 | 3.33 | 3.47 | 3.23 | 18.47M |
| July 16, 2026 | 3.39 | 3.42 | 3.42 | 3.47 | 3.33 | 13.82M |
| July 15, 2026 | 3.1 | 3.31 | 3.31 | 3.36 | 3.1 | 22.41M |
| July 14, 2026 | 3.19 | 3.14 | 3.14 | 3.24 | 3.1 | 27.62M |
| July 13, 2026 | 3.08 | 3.19 | 3.19 | 3.3 | 3.08 | 27.03M |
| July 10, 2026 | 3.05 | 3.1 | 3.1 | 3.14 | 2.98 | 20.39M |
| July 09, 2026 | 3.06 | 3.02 | 3.02 | 3.07 | 2.96 | 10.43M |
| July 08, 2026 | 3.05 | 3.07 | 3.07 | 3.12 | 2.96 | 9.2M |
| July 07, 2026 | 3.16 | 3.03 | 3.03 | 3.21 | 2.96 | 13.74M |
| July 06, 2026 | 2.94 | 3.15 | 3.15 | 3.2 | 2.93 | 19.15M |
| July 03, 2026 | 2.84 | 2.98 | 2.98 | 3 | 2.84 | 17.01M |
| July 02, 2026 | 2.78 | 2.85 | 2.85 | 2.96 | 2.78 | 16.41M |
| June 30, 2026 | 2.91 | 2.77 | 2.77 | 2.94 | 2.72 | 23.7M |
| June 29, 2026 | 2.83 | 2.89 | 2.89 | 2.99 | 2.79 | 20.63M |
| June 26, 2026 | 2.86 | 2.88 | 2.88 | 2.91 | 2.76 | 22.25M |
| June 25, 2026 | 3 | 2.85 | 2.85 | 3 | 2.83 | 30.48M |
| June 24, 2026 | 3.03 | 3 | 3 | 3.07 | 2.97 | 14.37M |
| June 23, 2026 | 3.04 | 3.07 | 3.07 | 3.12 | 2.96 | 11.49M |
| June 22, 2026 | 3.09 | 3.07 | 3.07 | 3.11 | 2.98 | 18.61M |
| 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 |
AD
