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 $658.98 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $884.96, while $1000 invested 1 year ago would be worth $1,086.96. This corresponds to total returns of -34.1%, -11.5%, 8.7%, respectively, with annualized returns of -7.43%, -2.41%, 8.7%.
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 |
|---|---|---|---|---|---|---|
| November 10, 2026 | 3.99 | 4.03 | 4.03 | 4.11 | 3.91 | 20.21M |
| November 09, 2026 | 3.8 | 3.99 | 3.99 | 4.05 | 3.78 | 29.27M |
| November 06, 2026 | 3.62 | 3.75 | 3.75 | 3.89 | 3.62 | 12.75M |
| November 05, 2026 | 3.69 | 3.82 | 3.82 | 3.85 | 3.69 | 16.05M |
| November 04, 2026 | 3.67 | 3.68 | 3.68 | 3.7 | 3.6 | 7.56M |
| November 03, 2026 | 3.65 | 3.66 | 3.66 | 3.67 | 3.56 | 13.85M |
| November 02, 2026 | 3.31 | 3.59 | 3.59 | 3.62 | 3.31 | 21.32M |
| October 30, 2026 | 3.22 | 3.38 | 3.38 | 3.48 | 3.22 | 20.49M |
| October 29, 2026 | 3.22 | 3.26 | 3.26 | 3.29 | 3.21 | 8.85M |
| October 28, 2026 | 3.35 | 3.24 | 3.24 | 3.38 | 3.2 | 19.64M |
| October 27, 2026 | 3.39 | 3.36 | 3.36 | 3.42 | 3.32 | 15.08M |
| October 26, 2026 | 3.38 | 3.39 | 3.39 | 3.46 | 3.35 | 14.28M |
| October 23, 2026 | 3.26 | 3.38 | 3.38 | 3.43 | 3.19 | 35.2M |
| October 22, 2026 | 3.38 | 3.2 | 3.2 | 3.39 | 3.16 | 27.33M |
| October 21, 2026 | 3.48 | 3.38 | 3.38 | 3.5 | 3.3 | 27.82M |
| October 20, 2026 | 3.44 | 3.51 | 3.51 | 3.6 | 3.44 | 11.95M |
| October 16, 2026 | 3.42 | 3.44 | 3.44 | 3.48 | 3.34 | 45.24M |
| October 15, 2026 | 3.48 | 3.39 | 3.39 | 3.62 | 3.36 | 32.41M |
| October 14, 2026 | 3.45 | 3.59 | 3.59 | 3.64 | 3.41 | 26.64M |
| October 13, 2026 | 3.9 | 3.46 | 3.46 | 3.9 | 3.41 | 72.92M |
| October 12, 2026 | 3.94 | 3.86 | 3.86 | 4 | 3.8 | 18.75M |
| October 09, 2026 | 3.86 | 3.94 | 3.94 | 4.08 | 3.85 | 19.32M |
| October 08, 2026 | 3.86 | 3.85 | 3.85 | 4.07 | 3.83 | 15.72M |
| October 07, 2026 | 3.79 | 3.8 | 3.8 | 3.81 | 3.72 | 2.63M |
| October 06, 2026 | 3.77 | 3.81 | 3.81 | 3.84 | 3.77 | 2.83M |
| October 05, 2026 | 3.88 | 3.77 | 3.77 | 3.9 | 3.77 | 1.36M |
| October 02, 2026 | 3.97 | 3.85 | 3.85 | 3.97 | 3.82 | 7.13M |
| September 30, 2026 | 4 | 4.05 | 4.05 | 4.07 | 3.92 | 6.63M |
| September 29, 2026 | 4.04 | 3.96 | 3.96 | 4.04 | 3.96 | 8.98M |
| September 28, 2026 | 3.96 | 4.04 | 4.04 | 4.2 | 3.96 | 13.25M |
| September 25, 2026 | 4.06 | 3.95 | 3.95 | 4.1 | 3.94 | 2.27M |
| September 24, 2026 | 4.07 | 4.12 | 4.12 | 4.18 | 4.07 | 11.4M |
| September 23, 2026 | 4.12 | 4.09 | 4.09 | 4.13 | 4.06 | 3.88M |
| September 22, 2026 | 4.28 | 4.1 | 4.1 | 4.29 | 4.05 | 14.79M |
| September 21, 2026 | 4.24 | 4.28 | 4.28 | 4.3 | 4.15 | 8.41M |
| September 18, 2026 | 4.23 | 4.26 | 4.26 | 4.28 | 4.16 | 26.83M |
| September 17, 2026 | 4.09 | 4.21 | 4.21 | 4.25 | 4.05 | 12.35M |
| September 16, 2026 | 4.08 | 4.09 | 4.09 | 4.11 | 3.98 | 27.65M |
| September 15, 2026 | 4.13 | 4.1 | 4.1 | 4.36 | 4.02 | 31.54M |
| September 11, 2026 | 4.43 | 4.45 | 4.45 | 4.55 | 4.34 | 17.97M |
| September 10, 2026 | 4.51 | 4.45 | 4.45 | 4.63 | 4.42 | 25.7M |
| September 09, 2026 | 4.32 | 4.43 | 4.43 | 4.47 | 4.24 | 21.75M |
| September 08, 2026 | 4.4 | 4.37 | 4.37 | 4.51 | 4.33 | 16.2M |
| September 07, 2026 | 4.53 | 4.4 | 4.4 | 4.6 | 4.34 | 14.7M |
| September 04, 2026 | 4.21 | 4.51 | 4.51 | 4.56 | 4.11 | 50.73M |
| September 03, 2026 | 4.31 | 4.18 | 4.18 | 4.38 | 4.16 | 9.3M |
| September 02, 2026 | 4.34 | 4.3 | 4.3 | 4.43 | 4.23 | 13.05M |
| September 01, 2026 | 4.06 | 4.33 | 4.33 | 4.44 | 4.03 | 48.4M |
| August 31, 2026 | 3.99 | 4.06 | 4.06 | 4.11 | 3.86 | 30.87M |
| August 28, 2026 | 3.96 | 3.92 | 3.92 | 4.01 | 3.89 | 27.12M |
| August 27, 2026 | 4 | 4.04 | 4.04 | 4.06 | 3.93 | 17.54M |
| August 26, 2026 | 4.2 | 3.99 | 3.99 | 4.2 | 3.91 | 34.5M |
| August 25, 2026 | 4.2 | 4.24 | 4.24 | 4.25 | 4.15 | 6.88M |
| August 24, 2026 | 4.21 | 4.23 | 4.23 | 4.33 | 4.21 | 8.26M |
| 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 |
AD
