China Shengmu Organic Milk Limited (HKG:1432)
Hong Kong · Delayed Price · Currency is HKD 0.3200
0.00 (0.00%)
Sep 18, 2025, 4:08 PM HKT
HKG:1432 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 0.31 | 0.32 | 0.31 | 0.32 | 0.32 | 3.23% | 6,000,000 |
| Sep 16, 2025 | 0.33 | 0.33 | 0.31 | 0.31 | 0.31 | -6.06% | 16,965,000 |
| Sep 15, 2025 | 0.30 | 0.34 | 0.30 | 0.33 | 0.33 | 10.00% | 26,841,352 |
| Sep 12, 2025 | 0.33 | 0.36 | 0.29 | 0.30 | 0.30 | -9.09% | 87,529,000 |
| Sep 11, 2025 | 0.34 | 0.35 | 0.33 | 0.33 | 0.33 | -5.71% | 8,451,000 |
| Sep 10, 2025 | 0.35 | 0.35 | 0.34 | 0.35 | 0.35 | 1.45% | 10,686,000 |
| Sep 9, 2025 | 0.36 | 0.37 | 0.34 | 0.35 | 0.35 | -2.82% | 13,804,000 |
| Sep 8, 2025 | 0.36 | 0.38 | 0.35 | 0.36 | 0.36 | -2.74% | 11,354,000 |
| Sep 5, 2025 | 0.36 | 0.38 | 0.35 | 0.37 | 0.37 | 2.82% | 9,432,000 |
| Sep 4, 2025 | 0.36 | 0.37 | 0.35 | 0.36 | 0.36 | - | 14,298,000 |
| Sep 3, 2025 | 0.35 | 0.36 | 0.33 | 0.36 | 0.36 | 2.90% | 16,250,000 |
| Sep 2, 2025 | 0.36 | 0.36 | 0.34 | 0.35 | 0.35 | -4.17% | 15,507,000 |
| Sep 1, 2025 | 0.39 | 0.39 | 0.36 | 0.36 | 0.36 | -5.26% | 23,233,816 |
| Aug 29, 2025 | 0.39 | 0.39 | 0.37 | 0.38 | 0.38 | -1.30% | 9,348,000 |
| Aug 28, 2025 | 0.40 | 0.41 | 0.37 | 0.39 | 0.39 | -4.94% | 35,455,000 |
| Aug 27, 2025 | 0.44 | 0.45 | 0.40 | 0.41 | 0.41 | -6.90% | 27,682,000 |
| Aug 26, 2025 | 0.43 | 0.45 | 0.43 | 0.44 | 0.44 | -1.14% | 27,347,000 |
| Aug 25, 2025 | 0.42 | 0.46 | 0.42 | 0.44 | 0.44 | 8.64% | 55,424,000 |
| Aug 22, 2025 | 0.42 | 0.42 | 0.40 | 0.41 | 0.41 | -3.57% | 11,667,000 |
| Aug 21, 2025 | 0.42 | 0.43 | 0.40 | 0.42 | 0.42 | 1.20% | 14,931,000 |
| Aug 20, 2025 | 0.40 | 0.42 | 0.39 | 0.42 | 0.42 | 3.75% | 9,960,000 |
| Aug 19, 2025 | 0.43 | 0.44 | 0.38 | 0.40 | 0.40 | -9.09% | 43,021,000 |
| Aug 18, 2025 | 0.45 | 0.45 | 0.42 | 0.44 | 0.44 | -2.22% | 24,864,000 |
| Aug 15, 2025 | 0.45 | 0.48 | 0.42 | 0.45 | 0.45 | -1.10% | 35,446,000 |
| Aug 14, 2025 | 0.49 | 0.50 | 0.44 | 0.46 | 0.46 | -4.21% | 23,889,000 |
| Aug 13, 2025 | 0.45 | 0.49 | 0.44 | 0.48 | 0.48 | 7.95% | 26,559,000 |
| Aug 12, 2025 | 0.45 | 0.50 | 0.43 | 0.44 | 0.44 | - | 87,950,000 |
| Aug 11, 2025 | 0.40 | 0.45 | 0.40 | 0.44 | 0.44 | 11.39% | 34,662,000 |
| Aug 8, 2025 | 0.39 | 0.41 | 0.38 | 0.40 | 0.40 | 1.28% | 30,935,000 |
| Aug 7, 2025 | 0.39 | 0.40 | 0.38 | 0.39 | 0.39 | -1.27% | 19,624,000 |
| Aug 6, 2025 | 0.36 | 0.41 | 0.35 | 0.40 | 0.40 | 9.72% | 40,332,000 |
| Aug 5, 2025 | 0.32 | 0.38 | 0.32 | 0.36 | 0.36 | 14.29% | 61,627,000 |
| Aug 4, 2025 | 0.30 | 0.32 | 0.30 | 0.32 | 0.32 | 5.00% | 10,673,000 |
| Aug 1, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -1.64% | 8,326,000 |
| Jul 31, 2025 | 0.30 | 0.32 | 0.30 | 0.31 | 0.31 | 3.39% | 14,069,000 |
| Jul 30, 2025 | 0.30 | 0.31 | 0.29 | 0.30 | 0.30 | -1.67% | 12,327,000 |
| Jul 29, 2025 | 0.30 | 0.31 | 0.29 | 0.30 | 0.30 | -1.64% | 13,133,000 |
| Jul 28, 2025 | 0.31 | 0.31 | 0.29 | 0.31 | 0.31 | -1.61% | 9,894,000 |
| Jul 25, 2025 | 0.33 | 0.33 | 0.30 | 0.31 | 0.31 | -4.62% | 15,132,000 |
| Jul 24, 2025 | 0.33 | 0.33 | 0.32 | 0.33 | 0.33 | - | 12,810,000 |
| Jul 23, 2025 | 0.33 | 0.33 | 0.31 | 0.33 | 0.33 | 1.56% | 20,104,000 |
| Jul 22, 2025 | 0.31 | 0.33 | 0.31 | 0.32 | 0.32 | 4.92% | 39,925,000 |
| Jul 21, 2025 | 0.31 | 0.32 | 0.30 | 0.31 | 0.31 | 1.67% | 17,931,000 |
| Jul 18, 2025 | 0.31 | 0.31 | 0.29 | 0.30 | 0.30 | - | 8,804,000 |
| Jul 17, 2025 | 0.31 | 0.32 | 0.30 | 0.30 | 0.30 | - | 10,863,000 |
| Jul 16, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | 1.69% | 10,350,000 |
| Jul 15, 2025 | 0.31 | 0.31 | 0.28 | 0.30 | 0.30 | -3.28% | 9,693,000 |
| Jul 14, 2025 | 0.30 | 0.32 | 0.30 | 0.31 | 0.31 | 5.17% | 27,624,000 |
| Jul 11, 2025 | 0.31 | 0.31 | 0.29 | 0.29 | 0.29 | -1.69% | 19,214,000 |
| Jul 10, 2025 | 0.29 | 0.31 | 0.28 | 0.30 | 0.30 | 1.72% | 10,299,000 |