Want to see HK:1432 full AI Analyst Report?
China Shengmu Organic Milk Ltd (1432) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | +6.19% | 1,496,000 | 0.76 |
| Oct 29, 2026 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | -9.60% | 3,747,000 | 1.84 |
| Oct 28, 2026 | 0.28 | 0.28 | 0.25 | 0.25 | 0.25 | +0.40% | 427,000 | 0.19 |
| Oct 27, 2026 | 0.27 | 0.27 | 0.24 | 0.25 | 0.25 | -9.45% | 2,634,000 | 1.05 |
| Oct 26, 2026 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | -1.79% | 1,410,000 | 0.51 |
| Oct 23, 2026 | 0.29 | 0.29 | 0.27 | 0.28 | 0.28 | +0.00% | 2,918,000 | 1.04 |
| Oct 22, 2026 | 0.30 | 0.31 | 0.28 | 0.28 | 0.28 | -8.20% | 5,188,000 | 1.88 |
| Oct 21, 2026 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | +1.67% | 311,000 | 0.11 |
| Oct 20, 2026 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | +0.00% | 23,000 | 0.01 |
| Oct 19, 2026 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | +0.00% | 0 | 0.00 |
| Oct 16, 2026 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | +0.00% | 489,000 | 0.16 |
| Oct 15, 2026 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | +0.00% | 363,000 | 0.10 |
| Oct 14, 2026 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -1.64% | 358,000 | 0.10 |
| Oct 13, 2026 | 0.31 | 0.34 | 0.31 | 0.31 | 0.31 | +0.00% | 230,000 | 0.06 |
| Oct 12, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | +0.00% | 132,000 | 0.03 |
| Oct 09, 2026 | 0.31 | 0.31 | 0.30 | 0.31 | 0.31 | +0.00% | 2,102,000 | 0.54 |
| Oct 08, 2026 | 0.32 | 0.32 | 0.30 | 0.31 | 0.31 | -3.17% | 2,104,000 | 0.52 |
| Oct 07, 2026 | 0.31 | 0.32 | 0.31 | 0.32 | 0.32 | +5.00% | 195,000 | 0.05 |
| Oct 06, 2026 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -4.76% | 1,036,000 | 0.24 |
| Oct 05, 2026 | 0.34 | 0.34 | 0.31 | 0.32 | 0.32 | +0.00% | 77,000 | 0.02 |
| Oct 02, 2026 | 0.31 | 0.32 | 0.31 | 0.32 | 0.32 | +3.28% | 355,000 | 0.08 |
| Oct 01, 2026 | 0.31 | 0.32 | 0.31 | 0.31 | 0.31 | +0.00% | 0 | 0.00 |
| Sep 30, 2026 | 0.31 | 0.32 | 0.31 | 0.31 | 0.31 | -1.61% | 1,110,000 | 0.23 |
| Sep 29, 2026 | 0.33 | 0.36 | 0.31 | 0.31 | 0.31 | -4.62% | 2,831,800 | 0.55 |
| Sep 28, 2026 | 0.34 | 0.34 | 0.32 | 0.33 | 0.33 | -5.80% | 4,119,000 | 0.80 |
| Sep 25, 2026 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | +0.00% | 469,000 | 0.09 |
| Sep 24, 2026 | 0.36 | 0.36 | 0.35 | 0.35 | 0.35 | -2.82% | 17,000 | 0.00 |
| Sep 23, 2026 | 0.35 | 0.36 | 0.35 | 0.36 | 0.36 | -1.39% | 28,000 | 0.01 |
| Sep 22, 2026 | 0.35 | 0.36 | 0.35 | 0.36 | 0.36 | +2.86% | 11,000 | 0.00 |
| Sep 21, 2026 | 0.36 | 0.36 | 0.35 | 0.35 | 0.35 | +1.45% | 1,096,000 | 0.20 |
| Sep 18, 2026 | 0.36 | 0.36 | 0.35 | 0.35 | 0.35 | -5.48% | 2,848,258 | 0.52 |
| Sep 17, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | +2.82% | 1,000 | 0.00 |
| Sep 16, 2026 | 0.35 | 0.37 | 0.35 | 0.36 | 0.36 | +1.43% | 304,000 | 0.06 |
| Sep 15, 2026 | 0.37 | 0.37 | 0.35 | 0.35 | 0.35 | -2.78% | 2,121,000 | 0.38 |
| Sep 14, 2026 | 0.37 | 0.37 | 0.36 | 0.36 | 0.36 | -1.37% | 554,000 | 0.10 |
| Sep 11, 2026 | 0.37 | 0.37 | 0.36 | 0.37 | 0.37 | -1.35% | 0 | 0.00 |
| Sep 10, 2026 | 0.38 | 0.38 | 0.37 | 0.37 | 0.37 | +4.23% | 386,000 | 0.07 |
| Sep 09, 2026 | 0.36 | 0.36 | 0.35 | 0.36 | 0.36 | -1.39% | 350,000 | 0.06 |
| Sep 08, 2026 | 0.36 | 0.37 | 0.35 | 0.36 | 0.36 | -4.00% | 1,505,000 | 0.26 |
| Sep 07, 2026 | 0.38 | 0.38 | 0.36 | 0.38 | 0.38 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 0.36 | 0.38 | 0.36 | 0.38 | 0.38 | +4.17% | 744,000 | 0.13 |
| Sep 03, 2026 | 0.38 | 0.38 | 0.36 | 0.36 | 0.36 | +1.41% | 140,000 | 0.02 |
| Sep 02, 2026 | 0.38 | 0.38 | 0.35 | 0.36 | 0.36 | -1.39% | 1,757,000 | 0.29 |
| Sep 01, 2026 | 0.38 | 0.38 | 0.36 | 0.36 | 0.36 | -4.00% | 704,000 | 0.12 |
| Aug 31, 2026 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | +4.17% | 6,000 | 0.00 |
| Aug 28, 2026 | 0.39 | 0.39 | 0.36 | 0.36 | 0.36 | +0.00% | 223,000 | 0.03 |
| Aug 27, 2026 | 0.39 | 0.39 | 0.36 | 0.36 | 0.36 | +0.00% | 569,000 | 0.08 |
| Aug 26, 2026 | 0.38 | 0.39 | 0.36 | 0.36 | 0.36 | -4.00% | 347,000 | 0.05 |
| Aug 25, 2026 | 0.37 | 0.38 | 0.36 | 0.38 | 0.38 | +5.63% | 2,001,000 | 0.27 |
| Aug 24, 2026 | 0.37 | 0.38 | 0.36 | 0.36 | 0.36 | -4.05% | 3,827,000 | 0.52 |
