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 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
<0.01
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
Rows:
50