HKEX · 1117 · stock
China Modern Dairy Holdings Ltd. (1117) stock price history
Every HKEX trading session of China Modern Dairy Holdings Ltd. from Nov 26, 2010 to Sep 28, 2026: 3,900 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
1117 adjusted close, 2010 to 2026
- HK$4.05
- All time high, 2013
- HK$1.74
- 52 week high, HK$0.8800 low
- 3,900
- Daily sessions since 2010
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2010 to 2026 series and minute bars.
1117 key facts
- China Modern Dairy Holdings Ltd. (1117) closed at HK$1.53 on Sep 28, 2026 on HKEX.
- 1117's all time high close is HK$4.05, set on Nov 20, 2013; its all time low close is HK$0.6028 on Aug 8, 2024.
- 1117's 52 week range is HK$0.8800 to HK$1.74.
- 1117 returned +22.8% over the year to Sep 28, 2026 and +16.8% over five years.
- Over ten years 1117 returned +10%, +1.0% a year compounded.
- 1117's deepest drawdown was -85.1% from Nov 20, 2013 to Aug 8, 2024.
- DataCedar holds 3,900 daily sessions of 1117 history from Nov 26, 2010 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
1117 price chart, 2010 to 2026
1117 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +5.1% |
| 3 months | +53.5% |
| 6 months | +11.2% |
| Year to date | -2.8% |
| 1 year | +22.8% |
| 3 years | +108.6% |
| 5 years | +16.8% |
| 10 years | +10.4% |
| Since Nov 26, 2010 | -33.5% |
| Compound annual growth, 15.8 years | -2.5% |
1117 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- HK$4.05 on Nov 20, 2013
- All time low close
- HK$0.6028 on Aug 8, 2024
- 52 week high
- HK$1.74 on Aug 5, 2026
- 52 week low
- HK$0.8800 on Jun 25, 2026
- Deepest drawdown
- -85.1% from Nov 20, 2013 to Aug 8, 2024, not yet recovered
- Best single session
- +17.9% on Feb 22, 2016
- Worst single session
- -15.3% on Mar 24, 2021
- Volatility, 1 year annualised
- 49.9%
- Sessions closing higher, 1 year
- 43%
- Best calendar year
- 2013, +97%
- Worst calendar year
- 2018, -48%
1117 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2010 starts on Nov 26, 2010; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | HK$1.62 | HK$1.74 | HK$0.8800 | HK$1.53 | -5.2% | 3.8B | 182 |
| 2025 | HK$0.9190 | HK$1.64 | HK$0.7905 | HK$1.62 | +78.2% | 5.3B | 246 |
| 2024 | HK$0.7261 | HK$1.29 | HK$0.5887 | HK$0.9091 | +25.2% | 1.4B | 246 |
| 2023 | HK$0.9446 | HK$1.18 | HK$0.6868 | HK$0.7261 | -23.9% | 1.1B | 243 |
| 2022 | HK$1.26 | HK$1.48 | HK$0.7422 | HK$0.9542 | -22.4% | 3.2B | 246 |
| 2021 | HK$1.72 | HK$2.87 | HK$1.17 | HK$1.23 | -29.0% | 9.3B | 247 |
| 2020 | HK$1.06 | HK$1.73 | HK$0.6117 | HK$1.73 | +62.6% | 2.8B | 248 |
| 2019 | HK$0.7229 | HK$1.33 | HK$0.6580 | HK$1.07 | +47.4% | 1.1B | 246 |
| 2018 | HK$1.36 | HK$1.56 | HK$0.6951 | HK$0.7229 | -48.3% | 481.1M | 246 |
| 2017 | HK$1.76 | HK$1.86 | HK$1.20 | HK$1.40 | -20.9% | 1.3B | 247 |
| 2016 | HK$1.85 | HK$1.99 | HK$0.9083 | HK$1.77 | -5.0% | 3.3B | 247 |
| 2015 | HK$2.08 | HK$3.23 | HK$1.64 | HK$1.86 | -8.7% | 3B | 247 |
| 2014 | HK$3.92 | HK$3.95 | HK$1.74 | HK$2.04 | -47.4% | 5B | 247 |
| 2013 | HK$2.01 | HK$4.06 | HK$1.80 | HK$3.88 | +97.2% | 4.3B | 245 |
| 2012 | HK$1.53 | HK$2.26 | HK$1.50 | HK$1.97 | +29.9% | 680.2M | 246 |
| 2011 | HK$2.40 | HK$2.66 | HK$1.24 | HK$1.51 | -36.9% | 914.7M | 246 |
| 2010 | HK$2.59 | HK$2.59 | HK$2.17 | HK$2.40 | n/a | 613M | 25 |
1117 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | HK$1.53 | +5.1% |
| August 2026 | HK$1.46 | -1.4% |
| July 2026 | HK$1.48 | +51.0% |
| June 2026 | HK$0.9800 | -14.0% |
| May 2026 | HK$1.14 | -13.0% |
| April 2026 | HK$1.31 | -3.7% |
| March 2026 | HK$1.36 | -4.2% |
| February 2026 | HK$1.42 | -8.4% |
| January 2026 | HK$1.55 | -4.3% |
| December 2025 | HK$1.62 | +20.9% |
| November 2025 | HK$1.34 | +10.7% |
| October 2025 | HK$1.21 | -8.3% |
About the 1117 data
Daily bars. 3,900 sessions from Nov 26, 2010 to Sep 28, 2026, one row per HKEX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are HKEX trading days; minute timestamps are UTC. Prices are in HKD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 26, 2010, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/1117/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on HKEX
- 1113 CK Asset Holdings Limited
- 1114 Brilliance China Automotive Holdings Limited
- 1115 5100 Xizang Glacier Company Limited
- 1116 Huiyuan Cowins Technology Group Limited
- 1119 iDreamSky Technology Holdings Limited
- 1120 Arts Optical International Holdings Limited
- 1121 Golden Solar New Energy Technology Holdings Limited
- 1122 Qingling Motors Co., Ltd.
Common questions
1117 share price history
