YuanShengTai Dairy Farm Ltd. 1431
HKEX · Hong Kong SAR China · Consumer Non-Durables
HKD 0.29500.00 (0.00%)
Market open· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | HKD 0.29 | 0.00% | HKD 0.29 | HKD 0.29 | HKD 0.29 | 2.00K |
| 2026-09-30 | HKD 0.29 | -1.67% | HKD 0.30 | HKD 0.30 | HKD 0.29 | 52.00K |
| 2026-09-29 | HKD 0.30 | +1.69% | HKD 0.30 | HKD 0.30 | HKD 0.29 | 153.00K |
| 2026-09-28 | HKD 0.29 | 0.00% | HKD 0.29 | HKD 0.30 | HKD 0.29 | 64.00K |
| 2026-09-25 | HKD 0.29 | -1.67% | HKD 0.29 | HKD 0.30 | HKD 0.29 | 96.00K |
| 2026-09-24 | HKD 0.30 | 0.00% | HKD 0.30 | HKD 0.30 | HKD 0.29 | 37.00K |
| 2026-09-23 | HKD 0.30 | 0.00% | HKD 0.29 | HKD 0.31 | HKD 0.29 | 1.27M |
| 2026-09-22 | HKD 0.30 | 0.00% | HKD 0.29 | HKD 0.30 | HKD 0.29 | 106.00K |
| 2026-09-21 | HKD 0.30 | 0.00% | HKD 0.29 | HKD 0.30 | HKD 0.29 | 408.00K |
| 2026-09-18 | HKD 0.30 | -1.64% | HKD 0.30 | HKD 0.30 | HKD 0.29 | 663.00K |
| 2026-09-17 | HKD 0.31 | -3.17% | HKD 0.30 | HKD 0.31 | HKD 0.30 | 149.00K |
| 2026-09-16 | HKD 0.31 | 0.00% | HKD 0.31 | HKD 0.31 | HKD 0.29 | 1.20M |
| 2026-09-15 | HKD 0.31 | +3.28% | HKD 0.31 | HKD 0.31 | HKD 0.31 | 44.00K |
| 2026-09-14 | HKD 0.31 | -4.69% | HKD 0.31 | HKD 0.32 | HKD 0.30 | 1.14M |
| 2026-09-11 | HKD 0.32 | +4.92% | HKD 0.31 | HKD 0.32 | HKD 0.31 | 431.00K |
| 2026-09-10 | HKD 0.31 | -6.15% | HKD 0.32 | HKD 0.33 | HKD 0.31 | 1.15M |
| 2026-09-09 | HKD 0.32 | 0.00% | HKD 0.32 | HKD 0.32 | HKD 0.32 | 464.00K |
| 2026-09-08 | HKD 0.32 | +8.33% | HKD 0.30 | HKD 0.32 | HKD 0.29 | 3.16M |
| 2026-09-07 | HKD 0.30 | -1.64% | HKD 0.31 | HKD 0.31 | HKD 0.30 | 119.00K |
| 2026-09-04 | HKD 0.31 | 0.00% | HKD 0.30 | HKD 0.31 | HKD 0.30 | 605.00K |
| 2026-09-03 | HKD 0.31 | -3.17% | HKD 0.31 | HKD 0.31 | HKD 0.30 | 122.00K |
| 2026-09-02 | HKD 0.31 | +1.61% | HKD 0.31 | HKD 0.31 | HKD 0.31 | 178.00K |
| 2026-09-01 | HKD 0.31 | -1.59% | HKD 0.31 | HKD 0.31 | HKD 0.31 | 40.00K |
| 2026-08-31 | HKD 0.31 | 0.00% | HKD 0.31 | HKD 0.31 | HKD 0.31 | 279.00K |
| 2026-08-28 | HKD 0.31 | +3.28% | HKD 0.31 | HKD 0.31 | HKD 0.31 | 1.16M |
| 2026-08-27 | HKD 0.31 | -4.69% | HKD 0.30 | HKD 0.31 | HKD 0.30 | 382.00K |
| 2026-08-26 | HKD 0.32 | +1.59% | HKD 0.31 | HKD 0.32 | HKD 0.31 | 932.00K |
| 2026-08-25 | HKD 0.31 | +5.00% | HKD 0.30 | HKD 0.31 | HKD 0.29 | 537.00K |
| 2026-08-24 | HKD 0.30 | -1.64% | HKD 0.31 | HKD 0.31 | HKD 0.30 | 819.00K |
| 2026-08-21 | HKD 0.31 | +1.67% | HKD 0.29 | HKD 0.31 | HKD 0.29 | 139.00K |
| 2026-08-20 | HKD 0.30 | 0.00% | HKD 0.29 | HKD 0.30 | HKD 0.29 | 13.00K |
| 2026-08-19 | HKD 0.30 | 0.00% | HKD 0.30 | HKD 0.30 | HKD 0.30 | 17.00K |
| 2026-08-18 | HKD 0.30 | -1.64% | HKD 0.30 | HKD 0.30 | HKD 0.29 | 724.00K |
| 2026-08-17 | HKD 0.31 | +1.67% | HKD 0.30 | HKD 0.31 | HKD 0.29 | 498.00K |
| 2026-08-14 | HKD 0.30 | -1.64% | HKD 0.30 | HKD 0.31 | HKD 0.30 | 1.23M |
| 2026-08-13 | HKD 0.31 | -4.69% | HKD 0.31 | HKD 0.31 | HKD 0.29 | 636.00K |
| 2026-08-12 | HKD 0.32 | +4.92% | HKD 0.31 | HKD 0.32 | HKD 0.30 | 970.00K |
| 2026-08-11 | HKD 0.31 | +1.67% | HKD 0.30 | HKD 0.31 | HKD 0.29 | 2.10M |
| 2026-08-10 | HKD 0.30 | +3.45% | HKD 0.30 | HKD 0.31 | HKD 0.29 | 3.89M |
| 2026-08-07 | HKD 0.29 | -1.69% | HKD 0.29 | HKD 0.30 | HKD 0.28 | 724.00K |
| 2026-08-06 | HKD 0.29 | -1.67% | HKD 0.30 | HKD 0.30 | HKD 0.29 | 458.00K |
| 2026-08-05 | HKD 0.30 | -3.23% | HKD 0.31 | HKD 0.31 | HKD 0.30 | 190.00K |
| 2026-08-04 | HKD 0.31 | -1.59% | HKD 0.30 | HKD 0.31 | HKD 0.29 | 50.00K |
| 2026-08-03 | HKD 0.31 | -1.56% | HKD 0.31 | HKD 0.33 | HKD 0.31 | 297.00K |
| 2026-07-31 | HKD 0.32 | +6.67% | HKD 0.31 | HKD 0.33 | HKD 0.31 | 3.89M |
| 2026-07-30 | HKD 0.30 | +1.69% | HKD 0.28 | HKD 0.31 | HKD 0.28 | 1.25M |
| 2026-07-29 | HKD 0.29 | +9.26% | HKD 0.27 | HKD 0.31 | HKD 0.27 | 5.38M |
| 2026-07-28 | HKD 0.27 | +13.92% | HKD 0.24 | HKD 0.28 | HKD 0.23 | 3.30M |
| 2026-07-27 | HKD 0.24 | +1.72% | HKD 0.25 | HKD 0.25 | HKD 0.23 | 887.00K |
| 2026-07-24 | HKD 0.23 | -0.43% | HKD 0.23 | HKD 0.23 | HKD 0.23 | 412.00K |
| 2026-07-23 | HKD 0.23 | +1.74% | HKD 0.25 | HKD 0.25 | HKD 0.23 | 313.00K |
| 2026-07-22 | HKD 0.23 | -4.17% | HKD 0.24 | HKD 0.24 | HKD 0.23 | 29.00K |
| 2026-07-21 | HKD 0.24 | +4.35% | HKD 0.23 | HKD 0.24 | HKD 0.23 | 437.00K |
| 2026-07-20 | HKD 0.23 | +1.77% | HKD 0.22 | HKD 0.23 | HKD 0.21 | 193.00K |
| 2026-07-17 | HKD 0.23 | -0.88% | HKD 0.23 | HKD 0.23 | HKD 0.23 | 102.00K |
| 2026-07-16 | HKD 0.23 | -2.98% | HKD 0.24 | HKD 0.24 | HKD 0.23 | 568.00K |
| 2026-07-15 | HKD 0.23 | +3.07% | HKD 0.24 | HKD 0.25 | HKD 0.23 | 20.00K |
| 2026-07-14 | HKD 0.23 | -10.59% | HKD 0.24 | HKD 0.25 | HKD 0.23 | 1.11M |
| 2026-07-13 | HKD 0.25 | +6.25% | HKD 0.25 | HKD 0.25 | HKD 0.25 | 2.00K |
| 2026-07-10 | HKD 0.24 | -2.83% | HKD 0.25 | HKD 0.25 | HKD 0.24 | 188.00K |
| 2026-07-09 | HKD 0.25 | -3.14% | HKD 0.25 | HKD 0.25 | HKD 0.25 | 128.00K |
| 2026-07-08 | HKD 0.25 | +6.69% | HKD 0.24 | HKD 0.25 | HKD 0.24 | 1.29M |
| 2026-07-07 | HKD 0.24 | -1.24% | HKD 0.23 | HKD 0.24 | HKD 0.23 | 87.00K |
| 2026-07-06 | HKD 0.24 | +0.83% | HKD 0.24 | HKD 0.24 | HKD 0.24 | 55.00K |
| 2026-07-03 | HKD 0.24 | +4.80% | HKD 0.23 | HKD 0.25 | HKD 0.23 | 234.00K |
| 2026-07-02 | HKD 0.23 | -0.43% | HKD 0.23 | HKD 0.23 | HKD 0.22 | 872.00K |
| 2026-06-30 | HKD 0.23 | -1.71% | HKD 0.23 | HKD 0.24 | HKD 0.23 | 110.00K |
| 2026-06-29 | HKD 0.23 | +7.83% | HKD 0.22 | HKD 0.26 | HKD 0.22 | 335.00K |
| 2026-06-26 | HKD 0.22 | -3.56% | HKD 0.22 | HKD 0.22 | HKD 0.22 | 231.00K |
| 2026-06-25 | HKD 0.22 | +0.90% | HKD 0.22 | HKD 0.23 | HKD 0.22 | 218.00K |
| 2026-06-24 | HKD 0.22 | -3.04% | HKD 0.23 | HKD 0.23 | HKD 0.22 | 2.07M |
| 2026-06-23 | HKD 0.23 | +1.32% | HKD 0.22 | HKD 0.23 | HKD 0.22 | 1.37M |
| 2026-06-22 | HKD 0.23 | -4.62% | HKD 0.24 | HKD 0.24 | HKD 0.23 | 343.00K |
| 2026-06-18 | HKD 0.24 | -2.46% | HKD 0.24 | HKD 0.25 | HKD 0.24 | 509.00K |
| 2026-06-17 | HKD 0.24 | -1.61% | HKD 0.25 | HKD 0.25 | HKD 0.24 | 1.56M |
| 2026-06-16 | HKD 0.25 | 0.00% | HKD 0.25 | HKD 0.25 | HKD 0.25 | 0 |
| 2026-06-15 | HKD 0.25 | -0.80% | HKD 0.25 | HKD 0.25 | HKD 0.25 | 475.00K |
| 2026-06-12 | HKD 0.25 | -3.85% | HKD 0.25 | HKD 0.26 | HKD 0.25 | 1.84M |
| 2026-06-11 | HKD 0.26 | -1.89% | HKD 0.25 | HKD 0.26 | HKD 0.25 | 1.03M |
| 2026-06-10 | HKD 0.26 | 0.00% | HKD 0.26 | HKD 0.26 | HKD 0.26 | 28.00K |
| 2026-06-09 | HKD 0.26 | -1.85% | HKD 0.26 | HKD 0.26 | HKD 0.25 | 135.00K |
| 2026-06-08 | HKD 0.27 | -3.57% | HKD 0.28 | HKD 0.28 | HKD 0.25 | 2.15M |
| 2026-06-05 | HKD 0.28 | 0.00% | HKD 0.28 | HKD 0.28 | HKD 0.28 | 46.00K |
| 2026-06-04 | HKD 0.28 | 0.00% | HKD 0.28 | HKD 0.28 | HKD 0.28 | 184.00K |
| 2026-06-03 | HKD 0.28 | 0.00% | HKD 0.28 | HKD 0.28 | HKD 0.28 | 404.00K |
| 2026-06-02 | HKD 0.28 | -1.75% | HKD 0.28 | HKD 0.28 | HKD 0.28 | 376.00K |
| 2026-06-01 | HKD 0.28 | +1.79% | HKD 0.28 | HKD 0.28 | HKD 0.28 | 393.00K |
| 2026-05-29 | HKD 0.28 | -6.67% | HKD 0.30 | HKD 0.30 | HKD 0.28 | 1.11M |
| 2026-05-28 | HKD 0.30 | +3.45% | HKD 0.28 | HKD 0.30 | HKD 0.28 | 695.20K |
| 2026-05-27 | HKD 0.29 | 0.00% | HKD 0.28 | HKD 0.29 | HKD 0.28 | 916.00K |