Stock listing

HKEX:9858 China Youran Dairy Group Limited (優然牧業) 股價

Home listing (HKEX) of China Youran Dairy Group Limited

Follow China Youran Dairy Group Limited into a list and get an email when it puts out news.

Share price · HKEX:9858

$3.51 HKD +0.07 (+2.2%)

Close on Oct 20, 2026

Past year +14.7% · daily closes, Oct 20, 2025 – Oct 20, 2026, adjusted for splits

Day range: $3.44 – $3.60 HKDOct 20, 2026
Volume: 11.95M sharesOct 20, 2026
52-week range: $2.72 – $5.29 HKDLowest and highest trades, Oct 21, 2025 – Oct 20, 2026

Prices by listing

Listing	Last	Change	Volume	Open	High	Low	Previous close	Price from
HKEX:9858 · Home	$3.51 HKD	+0.075 (+2.2%)	11,952,000	$3.44	$3.595	$3.435	$3.435	Close on Oct 20, 2026

Daily closes

Last 3 months, Jul 20, 2026 – Oct 20, 2026 · HKEX:9858 · HKD, adjusted for splits

Day	Close	Change	%	Open	High	Low	Volume
Tue, Oct 20	$3.51	+0.075	+2.2%	$3.44	$3.595	$3.435	11,952,000
Fri, Oct 16	$3.435	+0.045	+1.3%	$3.42	$3.475	$3.34	45,240,441
Thu, Oct 15	$3.39	-0.195	-5.4%	$3.48	$3.62	$3.36	32,413,480
Wed, Oct 14	$3.585	+0.125	+3.6%	$3.445	$3.64	$3.405	26,622,400
Tue, Oct 13	$3.46	-0.40	-10.4%	$3.90	$3.90	$3.405	73,144,758
Mon, Oct 12	$3.86	-0.08	-2.0%	$3.94	$3.995	$3.795	18,746,000
Fri, Oct 9	$3.94	+0.09	+2.3%	$3.86	$4.08	$3.85	19,302,887
Thu, Oct 8	$3.85	+0.05	+1.3%	$3.86	$4.065	$3.83	15,724,000
Wed, Oct 7	$3.80	-0.01	-0.3%	$3.79	$3.81	$3.72	2,681,000
Tue, Oct 6	$3.81	+0.04	+1.1%	$3.77	$3.835	$3.77	2,833,000
Mon, Oct 5	$3.77	-0.075	-2.0%	$3.88	$3.90	$3.765	1,413,988
Fri, Oct 2	$3.845	-0.205	-5.1%	$3.97	$3.97	$3.82	7,126,000
Wed, Sep 30	$4.05	+0.09	+2.3%	$3.995	$4.07	$3.92	6,845,000
Tue, Sep 29	$3.96	-0.08	-2.0%	$4.04	$4.04	$3.96	8,973,000
Mon, Sep 28	$4.04	+0.095	+2.4%	$3.96	$4.195	$3.96	13,240,000
Fri, Sep 25	$3.945	-0.17	-4.1%	$4.055	$4.095	$3.935	2,445,000
Thu, Sep 24	$4.115	+0.025	+0.6%	$4.07	$4.18	$4.065	11,383,000
Wed, Sep 23	$4.09	-0.01	-0.2%	$4.12	$4.13	$4.06	3,878,000
Tue, Sep 22	$4.10	-0.175	-4.1%	$4.28	$4.29	$4.045	14,792,317
Mon, Sep 21	$4.275	+0.02	+0.5%	$4.24	$4.30	$4.15	8,890,000
Fri, Sep 18	$4.255	+0.045	+1.1%	$4.23	$4.275	$4.16	26,830,000
Thu, Sep 17	$4.21	+0.125	+3.1%	$4.09	$4.25	$4.05	12,343,000
Wed, Sep 16	$4.085	-0.01	-0.2%	$4.08	$4.105	$3.985	27,709,000
Tue, Sep 15	$4.095	-0.18	-4.2%	$4.125	$4.355	$4.02	31,540,896
Mon, Sep 14	$4.275	-0.17	-3.8%	$4.50	$4.50	$4.225	10,235,000
Fri, Sep 11	$4.445	-0.005	-0.1%	$4.43	$4.545	$4.34	17,960,000
Thu, Sep 10	$4.45	+0.015	+0.3%	$4.505	$4.625	$4.42	25,702,000
Wed, Sep 9	$4.435	+0.07	+1.6%	$4.32	$4.475	$4.235	22,107,000
Tue, Sep 8	$4.365	-0.035	-0.8%	$4.40	$4.505	$4.33	16,201,000
Mon, Sep 7	$4.40	-0.11	-2.4%	$4.53	$4.595	$4.34	15,049,838
Fri, Sep 4	$4.51	+0.33	+7.9%	$4.21	$4.555	$4.11	50,731,441
Thu, Sep 3	$4.18	-0.12	-2.8%	$4.31	$4.375	$4.155	9,301,000
Wed, Sep 2	$4.30	-0.03	-0.7%	$4.34	$4.425	$4.23	13,943,000
Tue, Sep 1	$4.33	+0.275	+6.8%	$4.06	$4.44	$4.03	48,394,734
Mon, Aug 31	$4.055	+0.135	+3.4%	$3.99	$4.11	$3.86	30,871,615
Fri, Aug 28	$3.92	-0.115	-2.9%	$3.96	$4.005	$3.89	27,111,344
Thu, Aug 27	$4.035	+0.045	+1.1%	$3.995	$4.06	$3.925	17,540,102
Wed, Aug 26	$3.99	-0.245	-5.8%	$4.20	$4.20	$3.905	34,610,000
Tue, Aug 25	$4.235	+0.005	+0.1%	$4.20	$4.245	$4.15	6,983,000
Mon, Aug 24	$4.23	-0.07	-1.6%	$4.205	$4.33	$4.205	8,255,000
Fri, Aug 21	$4.30	0.00	0.0%	$4.33	$4.42	$4.225	18,205,893
Thu, Aug 20	$4.30	+0.13	+3.1%	$4.245	$4.405	$4.205	41,076,000
Wed, Aug 19	$4.17	+0.015	+0.4%	$4.11	$4.22	$4.08	12,881,737
Tue, Aug 18	$4.155	+0.21	+5.3%	$3.96	$4.25	$3.93	23,571,000
Mon, Aug 17	$3.945	-0.10	-2.5%	$4.095	$4.10	$3.945	13,933,958
Fri, Aug 14	$4.045	+0.20	+5.2%	$3.84	$4.07	$3.84	26,246,348
Thu, Aug 13	$3.845	-0.185	-4.6%	$4.03	$4.035	$3.835	28,092,475
Wed, Aug 12	$4.03	-0.08	-1.9%	$4.09	$4.12	$3.99	13,709,340
Tue, Aug 11	$4.11	-0.155	-3.6%	$4.285	$4.285	$4.055	16,544,000
Mon, Aug 10	$4.265	+0.195	+4.8%	$3.98	$4.29	$3.96	48,591,324
Fri, Aug 7	$4.07	-0.225	-5.2%	$4.295	$4.31	$3.975	70,946,000
Thu, Aug 6	$4.295	-0.15	-3.4%	$4.645	$4.645	$4.27	33,274,000
Wed, Aug 5	$4.445	+0.125	+2.9%	$4.26	$4.475	$4.26	21,282,848
Tue, Aug 4	$4.32	-0.04	-0.9%	$4.48	$4.48	$4.23	16,263,000
Mon, Aug 3	$4.36	+0.09	+2.1%	$4.355	$4.46	$4.225	32,282,188
Fri, Jul 31	$4.27	-0.03	-0.7%	$4.30	$4.37	$4.11	27,005,600
Thu, Jul 30	$4.30	+0.06	+1.4%	$4.30	$4.46	$4.21	38,341,902
Wed, Jul 29	$4.24	+0.40	+10.4%	$4.15	$4.41	$4.05	87,530,312
Tue, Jul 28	$3.84	-0.12	-3.0%	$3.94	$3.98	$3.80	25,159,238
Mon, Jul 27	$3.96	+0.26	+7.0%	$3.73	$4.02	$3.67	34,579,312
Fri, Jul 24	$3.70	+0.01	+0.3%	$3.75	$3.87	$3.68	27,134,949
Thu, Jul 23	$3.69	-0.01	-0.3%	$3.73	$3.80	$3.64	18,826,381
Wed, Jul 22	$3.70	-0.09	-2.4%	$3.84	$3.84	$3.67	20,250,609
Tue, Jul 21	$3.79	+0.32	+9.2%	$3.50	$3.81	$3.46	47,778,000
Mon, Jul 20	$3.47	+0.14	+4.2%	$3.37	$3.51	$3.27	18,004,750

Ticker: HKEX:9858
Asset type: Stock
Sector: Consumer goods
Industry: Farming & agribusiness
Exchange: HKEX
Currency: HKD

What changed lately

Latest news release · Oct 7, 2026
Monthly Return of Equity Issuer on Movements in Securities for the Month ended 30 September 2026

Latest news

Monthly Return of Equity Issuer on Movements in Securities for the Month ended 30 September 2026

Oct 7, 2026

Closed $3.85 (+1.3%) on Oct 8, 2026

Notification Letter and Request Form for Non-Registered Shareholders

Sep 18, 2026

Closed $4.28 (+0.5%) on Sep 21, 2026

Notification Letter and Reply Form for Registered Shareholders

Sep 18, 2026

Closed $4.28 (+0.5%) on Sep 21, 2026

Interim Report 2026

Sep 18, 2026

Closed $4.28 (+0.5%) on Sep 21, 2026

Next Day Disclosure Return

Jun 29, 2026

Closed $2.77 (-4.2%) on Jun 30, 2026

Youran Dairy Announced 2021 Annual Results

Apr 1, 2022

All China Youran Dairy Group Limited news

China Youran Dairy Group Limited on 6ix

Sector: Consumer goods
Industry: Farming & agribusiness
News releases: 5 in the last 12 months · 6 in all · newest Oct 7, 2026 · oldest 2022

Where China Youran Dairy Group Limited is listed

Listing	Exchange	Country	Currency
HKEX:9858 優然牧業 · Home listing · This page	HKEX	Hong Kong	HKD
OTC:CYODF	OTC	United States	USD