TipRanks
China Shengmu Organic Milk Ltd (HK:1432)
:1432
Hong Kong Market
1432
China Shengmu Organic Milk Ltd
RESEARCH TOOLSreports
Want to see HK:1432 full AI Analyst Report?

China Shengmu Organic Milk Ltd (1432) Historical Prices

0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
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
<0.01
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
<0.01
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
<0.01
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
<0.01
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
Aug 21, 2026
0.40
0.40
0.37
0.37
0.37
0.00%
34,000
<0.01
Aug 20, 2026
0.37
0.38
0.37
0.37
0.37
0.00%
2,591,000
0.35
Aug 19, 2026
0.37
0.37
0.37
0.37
0.37
+1.37%
86,000
0.01
Aug 18, 2026
0.36
0.37
0.36
0.37
0.37
0.00%
688,000
0.09
Aug 17, 2026
0.39
0.39
0.37
0.37
0.37
-5.19%
1,392,000
0.15
Aug 14, 2026
0.39
0.39
0.38
0.39
0.39
0.00%
707,000
0.08
Aug 13, 2026
0.38
0.40
0.38
0.39
0.39
-1.28%
5,981,000
0.64
Aug 12, 2026
0.39
0.40
0.37
0.39
0.39
-1.27%
9,557,000
1.03
Aug 11, 2026
0.39
0.40
0.39
0.40
0.40
0.00%
1,204,000
0.13
Aug 10, 2026
0.43
0.43
0.39
0.40
0.40
-5.95%
2,850,212
0.31
Aug 07, 2026
0.40
0.44
0.40
0.42
0.42
+5.00%
15,622,000
1.64
Aug 06, 2026
0.39
0.40
0.39
0.40
0.40
+5.26%
3,770,000
0.37
Aug 05, 2026
0.36
0.41
0.35
0.38
0.38
0.00%
13,856,000
1.28
Aug 04, 2026
0.36
0.40
0.36
0.38
0.38
+5.56%
13,420,000
1.26
Aug 03, 2026
0.35
0.36
0.35
0.36
0.36
+2.86%
7,793,364
0.73
Jul 31, 2026
0.35
0.35
0.35
0.35
0.35
+1.45%
13,299,000
1.28
Jul 30, 2026
0.35
0.35
0.35
0.35
0.35
-1.43%
19,525,000
1.93
Jul 29, 2026
0.35
0.35
0.35
0.35
0.35
+1.45%
17,080,000
1.73
Jul 28, 2026
0.35
0.35
0.35
0.35
0.35
-1.43%
6,419,000
0.66
Rows:
50