China Youran Dairy Group Limited (9858.HK) HKSE
4.21
+0.23(+5.78%)
Currency In HKD
- General
- Statistics
- Historical Data
- Profile
- Financials
4.21
+0.23(+5.78%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 | 4.38 | 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 | 4.47 | 4.5 | 4.2 | 18.65M |
| March 03, 2026 | 4.71 | 4.31 | 4.31 | 4.78 | 4.29 | 27.99M |
| March 02, 2026 | 5.01 | 4.71 | 4.71 | 5.03 | 4.6 | 37.22M |
| February 27, 2026 | 4.7 | 5.05 | 5.05 | 5.05 | 4.67 | 19.13M |
| February 26, 2026 | 4.77 | 4.71 | 4.71 | 4.9 | 4.65 | 14.78M |
| February 25, 2026 | 4.87 | 4.77 | 4.77 | 4.91 | 4.76 | 17.88M |
| February 24, 2026 | 4.92 | 4.88 | 4.88 | 5.09 | 4.76 | 23.9M |
| February 23, 2026 | 5.04 | 4.92 | 4.92 | 5.06 | 4.89 | 2.7M |
| February 20, 2026 | 5.15 | 4.92 | 0 | 5.16 | 4.89 | 3.65M |
| February 16, 2026 | 5.23 | 5.13 | 0 | 5.23 | 5 | 1.95M |
| February 13, 2026 | 5.09 | 5.23 | 0 | 5.25 | 5.05 | 10.54M |
| February 12, 2026 | 5.05 | 5.14 | 0 | 5.17 | 4.91 | 13.31M |
| February 11, 2026 | 4.95 | 5 | 0 | 5.02 | 4.85 | 13.56M |
| February 10, 2026 | 5.1 | 4.95 | 0 | 5.11 | 4.85 | 16.35M |
| February 09, 2026 | 5.2 | 5.11 | 0 | 5.25 | 5 | 17.99M |
| February 06, 2026 | 4.85 | 5.16 | 0 | 5.28 | 4.82 | 36.37M |
| February 05, 2026 | 4.69 | 4.96 | 0 | 4.99 | 4.63 | 23.23M |
| February 04, 2026 | 4.85 | 4.75 | 0 | 5.05 | 4.54 | 27.35M |
| February 03, 2026 | 4.7 | 4.85 | 0 | 5 | 4.66 | 20.29M |
| February 02, 2026 | 4.5 | 4.66 | 0 | 4.68 | 4.4 | 22.04M |
| January 30, 2026 | 4.67 | 4.45 | 0 | 4.68 | 4.35 | 24.32M |
| January 29, 2026 | 4.49 | 4.67 | 0 | 4.68 | 4.41 | 16.79M |
| January 28, 2026 | 4.54 | 4.52 | 0 | 4.68 | 4.47 | 18.52M |
| January 27, 2026 | 4.4 | 4.5 | 0 | 4.66 | 4.4 | 23.8M |
| January 26, 2026 | 4.44 | 4.36 | 0 | 4.47 | 4.3 | 21.78M |
| January 23, 2026 | 4.52 | 4.43 | 0 | 4.64 | 4.34 | 25M |
| January 22, 2026 | 4.43 | 4.52 | 0 | 4.71 | 4.43 | 32.05M |
| January 21, 2026 | 4.27 | 4.6 | 0 | 4.67 | 4.27 | 31.69M |
| January 20, 2026 | 4.32 | 4.26 | 0 | 4.42 | 4.15 | 32.04M |
| January 19, 2026 | 4.4 | 4.32 | 0 | 4.55 | 4.3 | 52.43M |
| January 16, 2026 | 4.08 | 4.38 | 0 | 4.66 | 4.04 | 442.21M |
| January 15, 2026 | 4.8 | 4.3 | 0 | 4.86 | 4.22 | 74.99M |
| January 14, 2026 | 4.97 | 4.8 | 0 | 5.02 | 4.75 | 18.43M |
| January 13, 2026 | 4.83 | 4.97 | 0 | 4.98 | 4.81 | 15.18M |
| January 12, 2026 | 4.95 | 4.95 | 0 | 5.04 | 4.77 | 10.87M |
| January 09, 2026 | 5 | 4.85 | 0 | 5.1 | 4.74 | 30.97M |
| January 08, 2026 | 5.1 | 5 | 0 | 5.15 | 4.95 | 9.2M |
| January 07, 2026 | 5.04 | 5.16 | 0 | 5.29 | 5.02 | 19.99M |
| January 06, 2026 | 4.92 | 5.04 | 0 | 5.08 | 4.77 | 24.31M |