China Shengmu Organic Milk Ltd 1432
HKEX · Hong Kong SAR China · Consumer Non-Durables
HKD 0.3150+0.01 (+3.28%)
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 0.31 | +3.28% | HKD 0.31 | HKD 0.32 | HKD 0.31 | 355.00K |
| 2026-09-30 | HKD 0.31 | -1.61% | HKD 0.31 | HKD 0.31 | HKD 0.31 | 1.11M |
| 2026-09-29 | HKD 0.31 | -4.62% | HKD 0.33 | HKD 0.36 | HKD 0.31 | 2.83M |
| 2026-09-28 | HKD 0.32 | -5.80% | HKD 0.34 | HKD 0.34 | HKD 0.32 | 4.12M |
| 2026-09-25 | HKD 0.34 | 0.00% | HKD 0.34 | HKD 0.35 | HKD 0.34 | 469.00K |
| 2026-09-24 | HKD 0.34 | -2.82% | HKD 0.35 | HKD 0.36 | HKD 0.34 | 17.00K |
| 2026-09-23 | HKD 0.35 | -1.39% | HKD 0.34 | HKD 0.36 | HKD 0.34 | 28.00K |
| 2026-09-22 | HKD 0.36 | +2.86% | HKD 0.34 | HKD 0.36 | HKD 0.34 | 11.00K |
| 2026-09-21 | HKD 0.35 | +1.45% | HKD 0.35 | HKD 0.36 | HKD 0.35 | 1.10M |
| 2026-09-18 | HKD 0.34 | -5.48% | HKD 0.35 | HKD 0.35 | HKD 0.34 | 2.85M |
| 2026-09-17 | HKD 0.37 | +2.82% | HKD 0.37 | HKD 0.37 | HKD 0.37 | 0 |
| 2026-09-16 | HKD 0.35 | +1.43% | HKD 0.35 | HKD 0.35 | HKD 0.35 | 0 |
| 2026-09-15 | HKD 0.35 | -2.78% | HKD 0.37 | HKD 0.37 | HKD 0.34 | 2.12M |
| 2026-09-14 | HKD 0.36 | -1.37% | HKD 0.37 | HKD 0.37 | HKD 0.35 | 554.00K |
| 2026-09-11 | HKD 0.37 | -1.35% | HKD 0.37 | HKD 0.37 | HKD 0.37 | 0 |
| 2026-09-10 | HKD 0.37 | +4.23% | HKD 0.38 | HKD 0.38 | HKD 0.37 | 386.00K |
| 2026-09-09 | HKD 0.35 | -1.39% | HKD 0.35 | HKD 0.36 | HKD 0.35 | 350.00K |
| 2026-09-08 | HKD 0.36 | -4.00% | HKD 0.36 | HKD 0.37 | HKD 0.35 | 1.51M |
| 2026-09-07 | HKD 0.38 | 0.00% | HKD 0.38 | HKD 0.38 | HKD 0.38 | 0 |
| 2026-09-04 | HKD 0.38 | +4.17% | HKD 0.36 | HKD 0.38 | HKD 0.36 | 744.00K |
| 2026-09-03 | HKD 0.36 | +1.41% | HKD 0.38 | HKD 0.38 | HKD 0.35 | 140.00K |
| 2026-09-02 | HKD 0.35 | -1.39% | HKD 0.38 | HKD 0.38 | HKD 0.35 | 1.76M |
| 2026-09-01 | HKD 0.36 | -4.00% | HKD 0.38 | HKD 0.38 | HKD 0.36 | 704.00K |
| 2026-08-31 | HKD 0.38 | +4.17% | HKD 0.38 | HKD 0.38 | HKD 0.38 | 6.00K |
| 2026-08-28 | HKD 0.36 | 0.00% | HKD 0.38 | HKD 0.38 | HKD 0.36 | 223.00K |
| 2026-08-27 | HKD 0.36 | 0.00% | HKD 0.38 | HKD 0.38 | HKD 0.36 | 569.00K |
| 2026-08-26 | HKD 0.36 | -4.00% | HKD 0.38 | HKD 0.38 | HKD 0.36 | 347.00K |
| 2026-08-25 | HKD 0.38 | +5.63% | HKD 0.37 | HKD 0.38 | HKD 0.36 | 2.00M |
| 2026-08-24 | HKD 0.35 | -4.05% | HKD 0.37 | HKD 0.38 | HKD 0.35 | 3.83M |
| 2026-08-21 | HKD 0.37 | 0.00% | HKD 0.40 | HKD 0.40 | HKD 0.37 | 34.00K |
| 2026-08-20 | HKD 0.37 | 0.00% | HKD 0.37 | HKD 0.38 | HKD 0.37 | 2.59M |
| 2026-08-19 | HKD 0.37 | +1.37% | HKD 0.37 | HKD 0.37 | HKD 0.37 | 86.00K |
| 2026-08-18 | HKD 0.37 | 0.00% | HKD 0.36 | HKD 0.37 | HKD 0.36 | 688.00K |
| 2026-08-17 | HKD 0.37 | -5.19% | HKD 0.38 | HKD 0.38 | HKD 0.37 | 1.39M |
| 2026-08-14 | HKD 0.38 | 0.00% | HKD 0.38 | HKD 0.38 | HKD 0.38 | 707.00K |
| 2026-08-13 | HKD 0.38 | -1.28% | HKD 0.38 | HKD 0.40 | HKD 0.38 | 5.98M |
| 2026-08-12 | HKD 0.39 | -1.27% | HKD 0.39 | HKD 0.40 | HKD 0.37 | 9.56M |
| 2026-08-11 | HKD 0.40 | 0.00% | HKD 0.38 | HKD 0.40 | HKD 0.38 | 1.20M |
| 2026-08-10 | HKD 0.40 | -5.95% | HKD 0.43 | HKD 0.43 | HKD 0.38 | 2.85M |
| 2026-08-07 | HKD 0.42 | +5.00% | HKD 0.40 | HKD 0.44 | HKD 0.40 | 15.62M |
| 2026-08-06 | HKD 0.40 | +5.26% | HKD 0.39 | HKD 0.40 | HKD 0.39 | 3.77M |
| 2026-08-05 | HKD 0.38 | 0.00% | HKD 0.36 | HKD 0.41 | HKD 0.35 | 13.86M |
| 2026-08-04 | HKD 0.38 | +5.56% | HKD 0.36 | HKD 0.40 | HKD 0.36 | 13.42M |
| 2026-08-03 | HKD 0.36 | +2.86% | HKD 0.35 | HKD 0.36 | HKD 0.34 | 7.79M |
| 2026-07-31 | HKD 0.35 | +1.45% | HKD 0.35 | HKD 0.35 | HKD 0.34 | 13.30M |
| 2026-07-30 | HKD 0.34 | -1.43% | HKD 0.34 | HKD 0.35 | HKD 0.34 | 19.53M |
| 2026-07-29 | HKD 0.35 | +1.45% | HKD 0.34 | HKD 0.35 | HKD 0.34 | 17.08M |
| 2026-07-28 | HKD 0.34 | -1.43% | HKD 0.34 | HKD 0.35 | HKD 0.34 | 6.42M |
| 2026-07-27 | HKD 0.35 | +1.45% | HKD 0.34 | HKD 0.35 | HKD 0.34 | 2.01M |
| 2026-07-24 | HKD 0.34 | -1.43% | HKD 0.34 | HKD 0.35 | HKD 0.34 | 1.73M |
| 2026-07-23 | HKD 0.35 | +1.45% | HKD 0.34 | HKD 0.35 | HKD 0.34 | 7.74M |
| 2026-07-22 | HKD 0.34 | 0.00% | HKD 0.34 | HKD 0.35 | HKD 0.34 | 4.45M |
| 2026-07-21 | HKD 0.34 | -1.43% | HKD 0.34 | HKD 0.35 | HKD 0.34 | 4.90M |
| 2026-07-20 | HKD 0.35 | +1.45% | HKD 0.35 | HKD 0.35 | HKD 0.34 | 29.96M |
| 2026-07-17 | HKD 0.34 | 0.00% | HKD 0.34 | HKD 0.34 | HKD 0.34 | 3.31M |
| 2026-07-16 | HKD 0.34 | +2.99% | HKD 0.34 | HKD 0.35 | HKD 0.34 | 14.29M |
| 2026-07-15 | HKD 0.34 | 0.00% | HKD 0.33 | HKD 0.34 | HKD 0.33 | 1.73M |
| 2026-07-14 | HKD 0.34 | +1.52% | HKD 0.34 | HKD 0.34 | HKD 0.33 | 8.99M |
| 2026-07-13 | HKD 0.33 | +1.54% | HKD 0.33 | HKD 0.34 | HKD 0.33 | 10.97M |
| 2026-07-10 | HKD 0.32 | -1.52% | HKD 0.32 | HKD 0.33 | HKD 0.32 | 4.36M |
| 2026-07-09 | HKD 0.33 | +4.76% | HKD 0.31 | HKD 0.33 | HKD 0.31 | 10.94M |
| 2026-07-08 | HKD 0.31 | -1.56% | HKD 0.32 | HKD 0.32 | HKD 0.31 | 12.79M |
| 2026-07-07 | HKD 0.32 | -1.54% | HKD 0.32 | HKD 0.32 | HKD 0.31 | 12.01M |
| 2026-07-06 | HKD 0.32 | -2.99% | HKD 0.33 | HKD 0.33 | HKD 0.32 | 9.33M |
| 2026-07-03 | HKD 0.34 | 0.00% | HKD 0.33 | HKD 0.34 | HKD 0.32 | 5.77M |
| 2026-07-02 | HKD 0.34 | 0.00% | HKD 0.34 | HKD 0.34 | HKD 0.32 | 21.91M |
| 2026-06-30 | HKD 0.34 | 0.00% | HKD 0.34 | HKD 0.34 | HKD 0.33 | 6.05M |
| 2026-06-29 | HKD 0.34 | +1.52% | HKD 0.33 | HKD 0.34 | HKD 0.33 | 2.42M |
| 2026-06-26 | HKD 0.33 | 0.00% | HKD 0.33 | HKD 0.34 | HKD 0.32 | 12.08M |
| 2026-06-25 | HKD 0.33 | 0.00% | HKD 0.34 | HKD 0.34 | HKD 0.33 | 4.40M |
| 2026-06-24 | HKD 0.33 | -1.49% | HKD 0.33 | HKD 0.34 | HKD 0.33 | 1.59M |
| 2026-06-23 | HKD 0.34 | 0.00% | HKD 0.33 | HKD 0.34 | HKD 0.33 | 252.00K |
| 2026-06-22 | HKD 0.34 | 0.00% | HKD 0.34 | HKD 0.34 | HKD 0.33 | 1.33M |
| 2026-06-18 | HKD 0.34 | +1.52% | HKD 0.34 | HKD 0.34 | HKD 0.33 | 5.80M |
| 2026-06-17 | HKD 0.33 | -1.49% | HKD 0.34 | HKD 0.34 | HKD 0.33 | 1.70M |
| 2026-06-16 | HKD 0.34 | 0.00% | HKD 0.34 | HKD 0.34 | HKD 0.33 | 705.00K |
| 2026-06-15 | HKD 0.34 | 0.00% | HKD 0.34 | HKD 0.34 | HKD 0.33 | 1.37M |
| 2026-06-12 | HKD 0.34 | +1.52% | HKD 0.33 | HKD 0.34 | HKD 0.33 | 1.69M |
| 2026-06-11 | HKD 0.33 | 0.00% | HKD 0.33 | HKD 0.34 | HKD 0.32 | 11.03M |
| 2026-06-10 | HKD 0.33 | +1.54% | HKD 0.33 | HKD 0.33 | HKD 0.32 | 6.86M |
| 2026-06-09 | HKD 0.32 | 0.00% | HKD 0.33 | HKD 0.33 | HKD 0.32 | 1.18M |
| 2026-06-08 | HKD 0.32 | -1.52% | HKD 0.33 | HKD 0.33 | HKD 0.32 | 4.12M |
| 2026-06-05 | HKD 0.33 | +1.54% | HKD 0.32 | HKD 0.33 | HKD 0.32 | 6.31M |
| 2026-06-04 | HKD 0.32 | 0.00% | HKD 0.33 | HKD 0.33 | HKD 0.32 | 6.76M |
| 2026-06-03 | HKD 0.32 | -1.52% | HKD 0.33 | HKD 0.34 | HKD 0.32 | 63.02M |
| 2026-06-02 | HKD 0.33 | 0.00% | HKD 0.34 | HKD 0.34 | HKD 0.33 | 2.93M |
| 2026-06-01 | HKD 0.33 | 0.00% | HKD 0.33 | HKD 0.34 | HKD 0.33 | 1.53M |
| 2026-05-29 | HKD 0.33 | -1.49% | HKD 0.34 | HKD 0.34 | HKD 0.33 | 2.10M |
| 2026-05-28 | HKD 0.34 | 0.00% | HKD 0.34 | HKD 0.34 | HKD 0.34 | 9.59M |
| 2026-05-27 | HKD 0.34 | +1.52% | HKD 0.34 | HKD 0.34 | HKD 0.33 | 3.82M |