YuanShengTai Dairy Farm Limited (HKG:1431)
Hong Kong · Delayed Price · Currency is HKD 0.3150
-0.0050 (-1.56%)
Aug 3, 2026, 3:31 PM HKT
YuanShengTai Dairy Farm Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 0.32 | 0.33 | 0.32 | 0.32 | 0.32 | -1.56% | 297,000 |
| Jul 31, 2026 | 0.31 | 0.33 | 0.31 | 0.32 | 0.32 | 6.67% | 3,892,000 |
| Jul 30, 2026 | 0.28 | 0.31 | 0.28 | 0.30 | 0.30 | 1.69% | 1,248,000 |
| Jul 29, 2026 | 0.27 | 0.31 | 0.27 | 0.30 | 0.30 | 9.26% | 5,382,000 |
| Jul 28, 2026 | 0.24 | 0.28 | 0.24 | 0.27 | 0.27 | 13.92% | 3,304,000 |
| Jul 27, 2026 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | 1.72% | 887,000 |
| Jul 24, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | -0.43% | 412,000 |
| Jul 23, 2026 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | 1.74% | 313,000 |
| Jul 22, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -4.17% | 29,000 |
| Jul 21, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 4.35% | 437,000 |
| Jul 20, 2026 | 0.22 | 0.23 | 0.21 | 0.23 | 0.23 | 1.77% | 193,000 |
| Jul 17, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.88% | 102,000 |
| Jul 16, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -2.98% | 568,000 |
| Jul 15, 2026 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | 3.07% | 20,000 |
| Jul 14, 2026 | 0.24 | 0.26 | 0.23 | 0.23 | 0.23 | -10.59% | 1,105,000 |
| Jul 13, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 6.25% | 2,000 |
| Jul 10, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.83% | 188,000 |
| Jul 9, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -3.14% | 128,000 |
| Jul 8, 2026 | 0.24 | 0.26 | 0.24 | 0.26 | 0.26 | 6.69% | 1,290,000 |
| Jul 7, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | -1.24% | 87,000 |
| Jul 6, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.83% | 55,000 |
| Jul 3, 2026 | 0.23 | 0.25 | 0.23 | 0.24 | 0.24 | 4.80% | 234,000 |
| Jul 2, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.43% | 872,000 |
| Jun 30, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | -1.71% | 110,000 |
| Jun 29, 2026 | 0.23 | 0.26 | 0.22 | 0.23 | 0.23 | 7.83% | 335,000 |
| Jun 26, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -3.56% | 231,000 |
| Jun 25, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 0.90% | 218,000 |
| Jun 24, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -3.04% | 2,074,000 |
| Jun 23, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | 1.32% | 1,372,000 |
| Jun 22, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -4.62% | 343,000 |
| Jun 18, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -2.46% | 509,000 |
| Jun 17, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -1.61% | 1,555,000 |
| Jun 16, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Jun 15, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.80% | 475,000 |
| Jun 12, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -3.85% | 1,843,000 |
| Jun 11, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | -1.89% | 1,025,000 |
| Jun 10, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 28,000 |
| Jun 9, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | -1.85% | 135,000 |
| Jun 8, 2026 | 0.28 | 0.28 | 0.26 | 0.27 | 0.27 | -3.57% | 2,148,000 |
| Jun 5, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 46,000 |
| Jun 4, 2026 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | - | 184,000 |
| Jun 3, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 404,000 |
| Jun 2, 2026 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -1.75% | 376,000 |
| Jun 1, 2026 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 1.79% | 393,000 |
| May 29, 2026 | 0.30 | 0.30 | 0.28 | 0.28 | 0.28 | -6.67% | 1,107,000 |
| May 28, 2026 | 0.28 | 0.30 | 0.28 | 0.30 | 0.30 | 3.45% | 695,195 |
| May 27, 2026 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | - | 916,000 |
| May 26, 2026 | 0.29 | 0.30 | 0.28 | 0.29 | 0.29 | -1.69% | 1,268,000 |
| May 22, 2026 | 0.30 | 0.31 | 0.29 | 0.30 | 0.30 | -1.67% | 950,000 |
| May 21, 2026 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | 3.45% | 268,000 |