YuanShengTai Dairy Farm Limited (HKG:1431)
Hong Kong · Delayed Price · Currency is HKD 0.2850
-0.0050 (-1.72%)
Oct 27, 2026, 4:08 PM HKT
YuanShengTai Dairy Farm Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 0.28 | 0.29 | 0.27 | 0.29 | 0.29 | -1.72% | 478,000 |
| Oct 26, 2026 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | - | 3,000 |
| Oct 23, 2026 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 3.57% | 163,000 |
| Oct 22, 2026 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -3.45% | 738,000 |
| Oct 21, 2026 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 3.57% | 202,000 |
| Oct 20, 2026 | 0.30 | 0.31 | 0.28 | 0.28 | 0.28 | -5.08% | 623,000 |
| Oct 16, 2026 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 3.51% | 388,000 |
| Oct 15, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -1.72% | 570,000 |
| Oct 14, 2026 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | - | 86,000 |
| Oct 13, 2026 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | 1.75% | 117,000 |
| Oct 12, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -3.39% | 59,000 |
| Oct 9, 2026 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | - | 54,000 |
| Oct 8, 2026 | 0.31 | 0.31 | 0.29 | 0.30 | 0.30 | 3.51% | 2,609,000 |
| Oct 7, 2026 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | - | 366,000 |
| Oct 6, 2026 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | - | 310,000 |
| Oct 5, 2026 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | -3.39% | 1,141,000 |
| Oct 2, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 2,000 |
| Sep 30, 2026 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | -1.67% | 52,000 |
| Sep 29, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 1.69% | 153,000 |
| Sep 28, 2026 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | - | 64,000 |
| Sep 25, 2026 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | -1.67% | 96,000 |
| Sep 24, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 37,000 |
| Sep 23, 2026 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | - | 1,270,000 |
| Sep 22, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 106,000 |
| Sep 21, 2026 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | - | 408,000 |
| Sep 18, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -1.64% | 663,000 |
| Sep 17, 2026 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | -3.17% | 149,000 |
| Sep 16, 2026 | 0.31 | 0.32 | 0.29 | 0.32 | 0.32 | - | 1,197,000 |
| Sep 15, 2026 | 0.31 | 0.32 | 0.31 | 0.32 | 0.32 | 3.28% | 44,000 |
| Sep 14, 2026 | 0.31 | 0.32 | 0.30 | 0.31 | 0.31 | -4.69% | 1,136,000 |
| Sep 11, 2026 | 0.31 | 0.32 | 0.31 | 0.32 | 0.32 | 4.92% | 431,000 |
| Sep 10, 2026 | 0.33 | 0.33 | 0.31 | 0.31 | 0.31 | -6.15% | 1,146,000 |
| Sep 9, 2026 | 0.32 | 0.33 | 0.32 | 0.33 | 0.33 | - | 464,000 |
| Sep 8, 2026 | 0.30 | 0.33 | 0.29 | 0.33 | 0.33 | 8.33% | 3,161,000 |
| Sep 7, 2026 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -1.64% | 119,000 |
| Sep 4, 2026 | 0.30 | 0.32 | 0.30 | 0.31 | 0.31 | - | 605,000 |
| Sep 3, 2026 | 0.31 | 0.31 | 0.30 | 0.31 | 0.31 | -3.17% | 122,000 |
| Sep 2, 2026 | 0.31 | 0.32 | 0.31 | 0.32 | 0.32 | 1.61% | 178,000 |
| Sep 1, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -1.59% | 40,000 |
| Aug 31, 2026 | 0.32 | 0.32 | 0.31 | 0.32 | 0.32 | - | 279,000 |
| Aug 28, 2026 | 0.31 | 0.32 | 0.31 | 0.32 | 0.32 | 3.28% | 1,159,000 |
| Aug 27, 2026 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | -4.69% | 382,000 |
| Aug 26, 2026 | 0.32 | 0.32 | 0.31 | 0.32 | 0.32 | 1.59% | 932,000 |
| Aug 25, 2026 | 0.30 | 0.32 | 0.29 | 0.32 | 0.32 | 5.00% | 537,000 |
| Aug 24, 2026 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -1.64% | 819,000 |
| Aug 21, 2026 | 0.30 | 0.31 | 0.29 | 0.31 | 0.31 | 1.67% | 139,000 |
| Aug 20, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 13,000 |
| Aug 19, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 17,000 |
| Aug 18, 2026 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | -1.64% | 724,000 |
| Aug 17, 2026 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | 1.67% | 498,000 |