China Youran Dairy Group Limited: O HKD
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 09858 | 2021-06-18 |
Historic prices
Note: Hit the "total return" button above for a graph. If the market was closed on the last day of the period then the last closing price before that is used. S is the number of days on which the stock was suspended during the period. D is the number of trading days in the period. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price. When sorted by date, period total returns are shown, and you can hit the trade date to see CCASS movements for the period, based on settlement dates.
Download CSV (beta)
Some data are hidden to fit your display. Rotate?
| Trade date | S | D | Close | Bid | Ask | Turnover $ | Adj Close |
Adj Bid |
Adj Ask |
Adj Low |
Adj High |
Adj Volume |
Adj VWAP |
Total Return |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-11-03 | 0 | 1 | 3.470 | 3.460 | 3.470 | 202,604,860 | 3.470 | 3.460 | 3.470 | 3.240 | 3.610 | 58,456,000 | 3.4659 | 7.10% |
| 2025-10-31 | 0 | 20 | 3.240 | 3.240 | 3.250 | 1,119,708,737 | 3.240 | 3.240 | 3.250 | 2.920 | 3.380 | 359,397,773 | 3.1155 | -1.82% |
| 2025-09-30 | 0 | 22 | 3.300 | 3.300 | 3.310 | 3,097,917,321 | 3.300 | 3.300 | 3.310 | 2.770 | 3.980 | 948,578,324 | 3.2659 | -14.95% |
| 2025-08-29 | 0 | 21 | 3.880 | 3.880 | 3.920 | 1,923,314,014 | 3.880 | 3.880 | 3.920 | 3.520 | 4.550 | 465,406,141 | 4.1325 | 4.86% |
| 2025-07-31 | 0 | 22 | 3.700 | 3.680 | 3.700 | 2,313,666,920 | 3.700 | 3.680 | 3.700 | 2.530 | 3.990 | 670,290,090 | 3.4517 | 40.68% |
| 2025-06-30 | 0 | 21 | 2.630 | 2.620 | 2.630 | 1,236,867,028 | 2.630 | 2.620 | 2.630 | 2.420 | 3.020 | 464,915,770 | 2.6604 | -1.50% |
| 2025-05-30 | 0 | 20 | 2.670 | 2.660 | 2.670 | 539,653,237 | 2.670 | 2.660 | 2.670 | 2.210 | 2.700 | 220,686,729 | 2.4453 | 12.66% |
| 2025-04-30 | 0 | 19 | 2.370 | 2.350 | 2.370 | 986,255,095 | 2.370 | 2.350 | 2.370 | 2.080 | 2.700 | 412,816,064 | 2.3891 | -1.25% |
| 2025-03-31 | 0 | 21 | 2.400 | 2.390 | 2.400 | 731,453,070 | 2.400 | 2.390 | 2.400 | 2.170 | 2.760 | 305,653,800 | 2.3931 | 10.60% |
| 2025-02-28 | 0 | 20 | 2.170 | 2.170 | 2.180 | 856,136,469 | 2.170 | 2.170 | 2.180 | 1.780 | 2.560 | 382,825,464 | 2.2364 | 10.71% |
| 2025-01-28 | 0 | 19 | 1.960 | 1.940 | 1.960 | 283,332,908 | 1.960 | 1.940 | 1.960 | 1.470 | 1.980 | 165,957,770 | 1.7073 | 18.79% |
| 2024-12-31 | 0 | 20 | 1.650 | 1.640 | 1.650 | 386,602,498 | 1.650 | 1.640 | 1.650 | 1.390 | 1.710 | 247,658,500 | 1.5610 | 20.44% |
| 2024-11-29 | 0 | 21 | 1.370 | 1.360 | 1.370 | 405,020,244 | 1.370 | 1.360 | 1.370 | 1.230 | 1.450 | 306,376,651 | 1.3220 | 3.01% |
| 2024-10-31 | 0 | 21 | 1.330 | 1.330 | 1.340 | 411,146,199 | 1.330 | 1.330 | 1.340 | 1.280 | 1.660 | 296,943,026 | 1.3846 | -10.14% |
| 2024-09-30 | 0 | 19 | 1.480 | 1.470 | 1.480 | 280,155,611 | 1.480 | 1.470 | 1.480 | 1.060 | 1.890 | 202,969,555 | 1.3803 | 28.70% |
| 2024-08-30 | 0 | 22 | 1.150 | 1.130 | 1.150 | 34,659,941 | 1.150 | 1.130 | 1.150 | 1.030 | 1.150 | 31,805,366 | 1.0898 | 2.68% |
| 2024-07-31 | 0 | 22 | 1.120 | 1.110 | 1.120 | 45,697,501 | 1.120 | 1.110 | 1.120 | 1.090 | 1.210 | 39,543,170 | 1.1556 | -5.88% |
| 2024-06-28 | 0 | 19 | 1.190 | 1.180 | 1.190 | 55,951,493 | 1.190 | 1.180 | 1.190 | 1.150 | 1.240 | 46,997,130 | 1.1905 | 0.85% |
| 2024-05-31 | 0 | 21 | 1.180 | 1.180 | 1.200 | 162,548,428 | 1.180 | 1.180 | 1.200 | 1.180 | 1.420 | 126,872,464 | 1.2812 | -1.67% |
| 2024-04-30 | 0 | 20 | 1.200 | 1.200 | 1.210 | 48,506,750 | 1.200 | 1.200 | 1.210 | 1.160 | 1.320 | 39,799,000 | 1.2188 | -1.64% |
| 2024-03-28 | 0 | 20 | 1.220 | 1.200 | 1.220 | 33,151,800 | 1.220 | 1.200 | 1.220 | 1.200 | 1.340 | 26,191,000 | 1.2658 | -3.17% |
| 2024-02-29 | 0 | 19 | 1.260 | 1.260 | 1.280 | 24,460,292 | 1.260 | 1.260 | 1.280 | 1.120 | 1.320 | 19,852,148 | 1.2321 | 6.78% |
| 2024-01-31 | 0 | 22 | 1.180 | 1.180 | 1.190 | 28,744,937 | 1.180 | 1.180 | 1.190 | 1.150 | 1.490 | 22,154,349 | 1.2975 | -19.73% |
| 2023-12-29 | 0 | 19 | 1.470 | 1.460 | 1.470 | 35,078,195 | 1.470 | 1.460 | 1.470 | 1.390 | 1.470 | 24,461,000 | 1.4340 | 2.08% |
| 2023-11-30 | 0 | 22 | 1.440 | 1.440 | 1.450 | 49,025,602 | 1.440 | 1.440 | 1.450 | 1.440 | 1.600 | 32,442,231 | 1.5112 | -2.04% |
| 2023-10-31 | 0 | 20 | 1.470 | 1.470 | 1.480 | 28,044,643 | 1.470 | 1.470 | 1.480 | 1.390 | 1.520 | 19,105,210 | 1.4679 | 1.38% |
| 2023-09-29 | 0 | 19 | 1.450 | 1.450 | 1.460 | 31,779,250 | 1.450 | 1.450 | 1.460 | 1.440 | 1.540 | 21,437,000 | 1.4824 | -0.68% |
| 2023-08-31 | 0 | 23 | 1.460 | 1.460 | 1.470 | 85,610,258 | 1.460 | 1.460 | 1.470 | 1.440 | 1.790 | 54,478,000 | 1.5715 | -17.98% |
| 2023-07-31 | 0 | 20 | 1.780 | 1.760 | 1.780 | 57,194,108 | 1.780 | 1.760 | 1.780 | 1.690 | 1.840 | 32,526,000 | 1.7584 | 2.89% |
| 2023-06-30 | 0 | 21 | 1.730 | 1.720 | 1.730 | 61,785,539 | 1.730 | 1.720 | 1.730 | 1.710 | 1.880 | 34,458,000 | 1.7931 | -1.14% |
| 2023-05-31 | 0 | 21 | 1.750 | 1.750 | 1.760 | 85,855,272 | 1.750 | 1.750 | 1.760 | 1.750 | 2.072 | 45,093,587 | 1.9039 | -13.91% |
| 2023-04-28 | 0 | 17 | 2.060 | 2.060 | 2.080 | 131,831,989 | 2.033 | 2.033 | 2.053 | 1.855 | 2.250 | 63,252,249 | 2.0842 | 7.85% |
| 2023-03-31 | 0 | 23 | 1.910 | 1.910 | 1.920 | 102,859,923 | 1.885 | 1.885 | 1.895 | 1.806 | 2.102 | 53,393,909 | 1.9264 | -0.52% |
| 2023-02-28 | 0 | 20 | 1.920 | 1.920 | 1.930 | 136,660,230 | 1.895 | 1.895 | 1.904 | 1.845 | 2.289 | 66,365,397 | 2.0592 | -11.93% |
| 2023-01-31 | 0 | 18 | 2.180 | 2.180 | 2.200 | 141,419,803 | 2.151 | 2.151 | 2.171 | 2.043 | 2.270 | 65,492,879 | 2.1593 | 0.93% |
| 2022-12-30 | 0 | 20 | 2.160 | 2.150 | 2.170 | 169,071,770 | 2.131 | 2.122 | 2.141 | 1.934 | 2.329 | 78,605,305 | 2.1509 | 6.40% |
| 2022-11-30 | 0 | 22 | 2.030 | 2.020 | 2.030 | 378,655,622 | 2.003 | 1.993 | 2.003 | 1.510 | 2.003 | 215,400,884 | 1.7579 | 28.48% |
| 2022-10-31 | 0 | 20 | 1.580 | 1.540 | 1.580 | 309,595,328 | 1.559 | 1.520 | 1.559 | 1.510 | 2.201 | 163,587,770 | 1.8925 | -13.66% |
| 2022-09-30 | 0 | 21 | 1.830 | 1.800 | 1.830 | 182,597,221 | 1.806 | 1.776 | 1.806 | 1.756 | 2.368 | 83,867,871 | 2.1772 | -23.11% |
| 2022-08-31 | 0 | 23 | 2.380 | 2.380 | 2.390 | 152,071,485 | 2.349 | 2.349 | 2.358 | 2.339 | 2.852 | 60,556,421 | 2.5112 | -17.07% |
| 2022-07-29 | 0 | 20 | 2.870 | 2.870 | 2.880 | 105,534,336 | 2.832 | 2.832 | 2.842 | 2.812 | 3.237 | 35,305,817 | 2.9891 | -11.42% |
| 2022-06-30 | 0 | 21 | 3.240 | 3.230 | 3.240 | 175,817,874 | 3.197 | 3.187 | 3.197 | 2.881 | 3.237 | 57,762,300 | 3.0438 | 3.18% |
| 2022-05-31 | 0 | 20 | 3.140 | 3.140 | 3.150 | 349,614,472 | 3.098 | 3.098 | 3.108 | 2.862 | 3.454 | 112,049,389 | 3.1202 | -1.87% |
| 2022-04-29 | 0 | 18 | 3.200 | 3.190 | 3.200 | 267,570,755 | 3.158 | 3.148 | 3.158 | 3.148 | 3.769 | 77,905,984 | 3.4345 | -11.11% |
| 2022-03-31 | 0 | 23 | 3.600 | 3.600 | 3.610 | 454,820,616 | 3.552 | 3.552 | 3.562 | 3.296 | 4.283 | 118,392,247 | 3.8416 | -15.29% |
| 2022-02-28 | 0 | 17 | 4.250 | 4.220 | 4.250 | 149,092,062 | 4.194 | 4.164 | 4.194 | 4.085 | 4.460 | 35,039,274 | 4.2550 | -1.39% |
| 2022-01-31 | 0 | 21 | 4.310 | 4.270 | 4.310 | 498,227,853 | 4.253 | 4.214 | 4.253 | 4.016 | 4.934 | 110,078,127 | 4.5261 | 3.61% |
| 2021-12-31 | 0 | 22 | 4.160 | 4.160 | 4.180 | 146,851,390 | 4.105 | 4.105 | 4.125 | 3.918 | 4.204 | 36,379,974 | 4.0366 | 0.97% |
| 2021-11-30 | 0 | 22 | 4.120 | 4.110 | 4.120 | 262,645,524 | 4.066 | 4.056 | 4.066 | 4.066 | 4.796 | 59,903,264 | 4.3845 | -8.85% |
| 2021-10-29 | 0 | 18 | 4.520 | 4.520 | 4.530 | 240,602,117 | 4.460 | 4.460 | 4.470 | 4.243 | 4.875 | 53,198,327 | 4.5227 | -4.44% |
| 2021-09-30 | 0 | 21 | 4.730 | 4.730 | 4.740 | 157,651,654 | 4.667 | 4.667 | 4.677 | 4.500 | 5.329 | 32,197,681 | 4.8964 | 1.07% |
| 2021-08-31 | 0 | 22 | 4.680 | 4.650 | 4.680 | 135,554,780 | 4.618 | 4.589 | 4.618 | 4.154 | 5.082 | 29,365,234 | 4.6162 | 5.64% |
| 2021-07-30 | 0 | 21 | 4.430 | 4.390 | 4.430 | 444,683,405 | 4.371 | 4.332 | 4.371 | 3.878 | 6.197 | 84,535,633 | 5.2603 | -28.43% |
| 2021-06-30 | 0 | 9 | 6.190 | 6.190 | 6.200 | 2,074,484,279 | 6.108 | 6.108 | 6.118 | 5.279 | 6.404 | 345,238,966 | 6.0088 |
Copyright & disclaimer, Privacy policy