China Shengmu Organic Milk Limited (HKG:1432)
Hong Kong · Delayed Price · Currency is HKD 0.3000
-0.0150 (-4.76%)
Oct 6, 2026, 3:59 PM HKT
HKG:1432 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -4.76% | 1,044,000 |
| Oct 5, 2026 | 0.34 | 0.34 | 0.31 | 0.32 | 0.32 | - | 77,000 |
| Oct 2, 2026 | 0.31 | 0.32 | 0.31 | 0.32 | 0.32 | 3.28% | 355,000 |
| Sep 30, 2026 | 0.31 | 0.32 | 0.31 | 0.31 | 0.31 | -1.61% | 1,110,000 |
| Sep 29, 2026 | 0.33 | 0.36 | 0.31 | 0.31 | 0.31 | -4.62% | 2,831,800 |
| Sep 28, 2026 | 0.34 | 0.34 | 0.32 | 0.33 | 0.33 | -5.80% | 4,119,000 |
| Sep 25, 2026 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | 469,000 |
| Sep 24, 2026 | 0.36 | 0.36 | 0.35 | 0.35 | 0.35 | -2.82% | 17,000 |
| Sep 23, 2026 | 0.35 | 0.36 | 0.35 | 0.36 | 0.36 | -1.39% | 28,000 |
| Sep 22, 2026 | 0.35 | 0.36 | 0.35 | 0.36 | 0.36 | 2.86% | 11,000 |
| Sep 21, 2026 | 0.36 | 0.36 | 0.35 | 0.35 | 0.35 | 1.45% | 1,096,000 |
| Sep 18, 2026 | 0.36 | 0.36 | 0.35 | 0.35 | 0.35 | -5.48% | 2,848,258 |
| Sep 17, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 2.82% | 1,000 |
| Sep 16, 2026 | 0.35 | 0.37 | 0.35 | 0.36 | 0.36 | 1.43% | 304,000 |
| Sep 15, 2026 | 0.37 | 0.37 | 0.35 | 0.35 | 0.35 | -2.78% | 2,121,000 |
| Sep 14, 2026 | 0.37 | 0.37 | 0.36 | 0.36 | 0.36 | -1.37% | 554,000 |
| Sep 11, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -1.35% | - |
| Sep 10, 2026 | 0.38 | 0.38 | 0.37 | 0.37 | 0.37 | 4.23% | 386,000 |
| Sep 9, 2026 | 0.36 | 0.36 | 0.35 | 0.36 | 0.36 | -1.39% | 350,000 |
| Sep 8, 2026 | 0.36 | 0.37 | 0.35 | 0.36 | 0.36 | -4.00% | 1,505,000 |
| Sep 7, 2026 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | - |
| Sep 4, 2026 | 0.36 | 0.38 | 0.36 | 0.38 | 0.38 | 4.17% | 744,000 |
| Sep 3, 2026 | 0.38 | 0.38 | 0.36 | 0.36 | 0.36 | 1.41% | 140,000 |
| Sep 2, 2026 | 0.38 | 0.38 | 0.35 | 0.36 | 0.36 | -1.39% | 1,757,000 |
| Sep 1, 2026 | 0.38 | 0.38 | 0.36 | 0.36 | 0.36 | -4.00% | 704,000 |
| Aug 31, 2026 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 4.17% | 6,000 |
| Aug 28, 2026 | 0.39 | 0.39 | 0.36 | 0.36 | 0.36 | - | 223,000 |
| Aug 27, 2026 | 0.39 | 0.39 | 0.36 | 0.36 | 0.36 | - | 569,000 |
| Aug 26, 2026 | 0.38 | 0.39 | 0.36 | 0.36 | 0.36 | -4.00% | 347,000 |
| Aug 25, 2026 | 0.37 | 0.38 | 0.36 | 0.38 | 0.38 | 5.63% | 2,001,000 |
| Aug 24, 2026 | 0.37 | 0.38 | 0.36 | 0.36 | 0.36 | -4.05% | 3,827,000 |
| Aug 21, 2026 | 0.40 | 0.40 | 0.37 | 0.37 | 0.37 | - | 34,000 |
| Aug 20, 2026 | 0.37 | 0.38 | 0.37 | 0.37 | 0.37 | - | 2,591,000 |
| Aug 19, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 1.37% | 86,000 |
| Aug 18, 2026 | 0.36 | 0.37 | 0.36 | 0.37 | 0.37 | - | 688,000 |
| Aug 17, 2026 | 0.39 | 0.39 | 0.37 | 0.37 | 0.37 | -5.19% | 1,392,000 |
| Aug 14, 2026 | 0.39 | 0.39 | 0.38 | 0.39 | 0.39 | - | 707,000 |
| Aug 13, 2026 | 0.38 | 0.40 | 0.38 | 0.39 | 0.39 | -1.28% | 5,981,000 |
| Aug 12, 2026 | 0.39 | 0.40 | 0.37 | 0.39 | 0.39 | -1.27% | 9,557,000 |
| Aug 11, 2026 | 0.39 | 0.40 | 0.39 | 0.40 | 0.40 | - | 1,204,000 |
| Aug 10, 2026 | 0.43 | 0.43 | 0.39 | 0.40 | 0.40 | -5.95% | 2,850,212 |
| Aug 7, 2026 | 0.40 | 0.44 | 0.40 | 0.42 | 0.42 | 5.00% | 15,622,000 |
| Aug 6, 2026 | 0.39 | 0.40 | 0.39 | 0.40 | 0.40 | 5.26% | 3,770,000 |
| Aug 5, 2026 | 0.36 | 0.41 | 0.35 | 0.38 | 0.38 | - | 13,856,000 |
| Aug 4, 2026 | 0.36 | 0.40 | 0.36 | 0.38 | 0.38 | 5.56% | 13,420,000 |
| Aug 3, 2026 | 0.35 | 0.36 | 0.35 | 0.36 | 0.36 | 2.86% | 7,793,364 |
| Jul 31, 2026 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 1.45% | 13,299,000 |
| Jul 30, 2026 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -1.43% | 19,525,000 |
| Jul 29, 2026 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 1.45% | 17,080,000 |
| Jul 28, 2026 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -1.43% | 6,419,000 |