YuanShengTai Dairy Farm (1431) Historical Prices

Time Period

Events

HK:1431 historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Oct 30, 2026	0.28	0.29	0.27	0.29	0.29	+0.00%	539,000	0.95
Oct 29, 2026	0.27	0.29	0.27	0.29	0.29	+0.00%	468,000	0.83
Oct 28, 2026	0.28	0.29	0.28	0.29	0.29	+0.00%	91,000	0.15
Oct 27, 2026	0.28	0.29	0.27	0.29	0.29	-1.72%	477,000	0.75
Oct 26, 2026	0.28	0.29	0.28	0.29	0.29	+0.00%	3,000	0.00
Oct 23, 2026	0.28	0.29	0.28	0.29	0.29	+3.57%	163,000	0.21
Oct 22, 2026	0.29	0.29	0.28	0.28	0.28	-3.45%	738,000	0.95
Oct 21, 2026	0.28	0.29	0.28	0.29	0.29	+3.57%	202,000	0.26
Oct 20, 2026	0.30	0.31	0.28	0.28	0.28	-5.08%	623,000	0.80
Oct 19, 2026	0.30	0.30	0.29	0.30	0.30	+0.00%	0	0.00
Oct 16, 2026	0.29	0.30	0.29	0.30	0.30	+3.51%	388,000	0.50
Oct 15, 2026	0.29	0.29	0.29	0.29	0.29	-1.72%	570,000	0.74
Oct 14, 2026	0.30	0.30	0.29	0.29	0.29	+0.00%	86,000	0.11
Oct 13, 2026	0.29	0.30	0.29	0.29	0.29	+1.75%	117,000	0.15
Oct 12, 2026	0.29	0.29	0.29	0.29	0.29	-3.39%	59,000	0.08
Oct 09, 2026	0.30	0.30	0.29	0.30	0.30	+0.00%	54,000	0.07
Oct 08, 2026	0.31	0.31	0.29	0.30	0.30	+3.51%	2,609,000	3.47
Oct 07, 2026	0.28	0.29	0.28	0.29	0.29	+0.00%	366,000	0.49
Oct 06, 2026	0.28	0.29	0.28	0.29	0.29	+0.00%	310,000	0.42
Oct 05, 2026	0.29	0.29	0.28	0.29	0.29	-3.39%	1,141,000	1.52
Oct 02, 2026	0.30	0.30	0.30	0.30	0.30	+0.00%	2,000	0.00
Oct 01, 2026	0.30	0.30	0.29	0.30	0.30	+0.00%	0	0.00
Sep 30, 2026	0.30	0.30	0.29	0.30	0.30	-1.67%	52,000	0.07
Sep 29, 2026	0.30	0.30	0.30	0.30	0.30	+1.69%	153,000	0.20
Sep 28, 2026	0.30	0.30	0.29	0.30	0.30	+0.00%	64,000	0.08
Sep 25, 2026	0.30	0.30	0.29	0.30	0.30	-1.67%	96,000	0.13
Sep 24, 2026	0.30	0.30	0.30	0.30	0.30	+0.00%	37,000	0.05
Sep 23, 2026	0.30	0.31	0.30	0.30	0.30	+0.00%	1,270,000	1.69
Sep 22, 2026	0.30	0.30	0.30	0.30	0.30	+0.00%	106,000	0.14
Sep 21, 2026	0.29	0.30	0.29	0.30	0.30	+0.00%	408,000	0.52
Sep 18, 2026	0.30	0.30	0.30	0.30	0.30	-1.64%	663,000	0.84
Sep 17, 2026	0.30	0.31	0.30	0.31	0.31	-3.17%	149,000	0.19
Sep 16, 2026	0.31	0.32	0.29	0.32	0.32	+0.00%	1,197,000	1.54
Sep 15, 2026	0.31	0.32	0.31	0.32	0.32	+3.28%	44,000	0.06
Sep 14, 2026	0.31	0.32	0.30	0.31	0.31	-4.69%	1,136,000	1.44
Sep 11, 2026	0.31	0.32	0.31	0.32	0.32	+4.92%	431,000	0.55
Sep 10, 2026	0.33	0.33	0.31	0.31	0.31	-6.15%	1,146,000	1.48
Sep 09, 2026	0.32	0.33	0.32	0.33	0.33	+0.00%	464,000	0.58
Sep 08, 2026	0.30	0.33	0.29	0.33	0.33	+8.33%	3,161,000	4.15
Sep 07, 2026	0.31	0.31	0.30	0.30	0.30	-1.64%	119,000	0.16
Sep 04, 2026	0.30	0.32	0.30	0.31	0.31	+0.00%	605,000	0.80
Sep 03, 2026	0.31	0.31	0.30	0.31	0.31	-3.17%	122,000	0.16
Sep 02, 2026	0.31	0.32	0.31	0.32	0.32	+1.61%	178,000	0.23
Sep 01, 2026	0.31	0.31	0.31	0.31	0.31	-1.59%	40,000	0.05
Aug 31, 2026	0.32	0.32	0.31	0.32	0.32	+0.00%	279,000	0.35
Aug 28, 2026	0.31	0.32	0.31	0.32	0.32	+3.28%	1,159,000	1.50
Aug 27, 2026	0.30	0.31	0.30	0.31	0.31	-4.69%	382,000	0.49
Aug 26, 2026	0.32	0.32	0.31	0.32	0.32	+1.59%	932,000	1.20
Aug 25, 2026	0.30	0.32	0.29	0.32	0.32	+5.00%	537,000	0.69
Aug 24, 2026	0.31	0.31	0.30	0.30	0.30	-1.64%	819,000	1.05

YuanShengTai Dairy Farm historical prices

YuanShengTai Dairy Farm (1431) Historical Prices

Become an Expert with TipRanks Premium