HKEX · 9858 · stock
China Youran Dairy Group Limited (9858) stock price history
Every HKEX trading session of China Youran Dairy Group Limited from Jun 18, 2021 to Sep 28, 2026: 1,298 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.
9858 adjusted close, 2021 to 2026
- HK$6.22
- All time high, 2021
- HK$5.29
- 52 week high, HK$2.72 low
- 1,298
- Daily sessions since 2021
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2021 to 2026 series and minute bars.
9858 key facts
- China Youran Dairy Group Limited (9858) closed at HK$4.04 on Sep 28, 2026 on HKEX.
- 9858's all time high close is HK$6.22, set on Jun 22, 2021; its all time low close is HK$1.05 on Aug 5, 2024.
- 9858's 52 week range is HK$2.72 to HK$5.29.
- 9858 returned +44.3% over the year to Sep 28, 2026 and -14.2% over five years.
- Since Jun 18, 2021 9858 returned -33%, -7.4% a year compounded.
- 9858's deepest drawdown was -83.1% from Jun 22, 2021 to Aug 5, 2024.
- DataCedar holds 1,298 daily sessions of 9858 history from Jun 18, 2021 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
9858 price chart, 2021 to 2026
9858 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +3.1% |
| 3 months | +40.3% |
| 6 months | +6.3% |
| Year to date | -18.2% |
| 1 year | +44.3% |
| 3 years | +178.6% |
| 5 years | -14.2% |
| 10 years | n/a |
| Since Jun 18, 2021 | -33.4% |
| Compound annual growth, 5.3 years | -7.4% |
9858 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- HK$6.22 on Jun 22, 2021
- All time low close
- HK$1.05 on Aug 5, 2024
- 52 week high
- HK$5.29 on Jan 7, 2026
- 52 week low
- HK$2.72 on Jun 30, 2026
- Deepest drawdown
- -83.1% from Jun 22, 2021 to Aug 5, 2024, not yet recovered
- Best single session
- +14.4% on Dec 11, 2024
- Worst single session
- -20.3% on Apr 7, 2025
- Volatility, 1 year annualised
- 62.4%
- Sessions closing higher, 1 year
- 47%
- Best calendar year
- 2025, +209%
- Worst calendar year
- 2022, -48%
9858 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. 2021 starts on Jun 18, 2021; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | HK$5.18 | HK$5.29 | HK$2.72 | HK$4.04 | -20.8% | 4.7B | 182 |
| 2025 | HK$1.66 | HK$5.20 | HK$1.47 | HK$5.10 | +209.1% | 5.3B | 246 |
| 2024 | HK$1.49 | HK$1.89 | HK$1.03 | HK$1.65 | +12.2% | 1.4B | 246 |
| 2023 | HK$2.13 | HK$2.29 | HK$1.39 | HK$1.47 | -31.0% | 508.8M | 243 |
| 2022 | HK$4.11 | HK$4.93 | HK$1.51 | HK$2.13 | -48.2% | 1.1B | 246 |
| 2021 | HK$6.20 | HK$6.40 | HK$3.88 | HK$4.11 | n/a | 630.7M | 135 |
9858 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | HK$4.04 | -0.4% |
| August 2026 | HK$4.05 | -5.0% |
| July 2026 | HK$4.27 | +54.2% |
| June 2026 | HK$2.77 | -6.1% |
| May 2026 | HK$2.95 | -23.6% |
| April 2026 | HK$3.86 | 0.0% |
| March 2026 | HK$3.86 | -23.6% |
| February 2026 | HK$5.05 | +13.5% |
| January 2026 | HK$4.45 | -12.7% |
| December 2025 | HK$5.10 | +17.0% |
| November 2025 | HK$4.36 | +34.6% |
| October 2025 | HK$3.24 | -1.8% |
About the 9858 data
Daily bars. 1,298 sessions from Jun 18, 2021 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 29, 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 Jun 18, 2021, 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/9858/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on HKEX
Common questions
9858 share price history
