China Youran Dairy Group Limited (9858.HK) HKSE

2.97

-0.14(-4.50%)

Updated at June 02 04:08PM

Currency In HKD

9858.HK Historical Return

If you invested $1000 in China Youran Dairy Group Limited (9858.HK) since IPO date, it would be worth $489.29 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $1,640.88, while $1000 invested 1 year ago would be worth $1,178.57. This corresponds to total returns of -51.07%, 64.09%, 17.86%, respectively, with annualized returns of -13.42%, 17.93%, 17.86%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

9858.HK Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
March 19, 2026	4.54	4.25	4.25	4.59	4.21	34.89M
March 18, 2026	4.53	4.54	4.54	4.57	4.4	11.39M
March 17, 2026	4.79	4.53	4.53	4.83	4.5	17.74M
March 16, 2026	4.66	4.79	4.79	4.79	4.49	33.51M
March 13, 2026	4.46	4.48	4.48	4.8	4.45	10.09M
March 12, 2026	4.5	4.65	4.65	4.71	4.48	19.03M
March 11, 2026	4.46	4.5	4.5	4.61	4.45	11.12M
March 10, 2026	4.5	4.38	4.4	4.53	4.36	7.09M
March 09, 2026	4.41	4.46	4.46	4.47	4.24	17.27M
March 06, 2026	4.43	4.48	4.48	4.52	4.41	6.06M
March 05, 2026	4.52	4.48	4.48	4.56	4.39	11.87M
March 04, 2026	4.31	4.47	4.46	4.5	4.2	18.65M
March 03, 2026	4.71	4.31	4.31	4.78	4.29	27.99M