tiprankstipranks
YuanShengTai Dairy Farm Ltd. (HK:1431)
:1431
Hong Kong Market
1431
YuanShengTai Dairy Farm
RESEARCH TOOLSreports

YuanShengTai Dairy Farm (1431) Historical Prices

1 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Apr 08, 2026
0.34
0.34
0.33
0.34
0.34
-1.47%
4,488,000
2.60
Apr 07, 2026
0.34
0.35
0.33
0.34
0.34
0.00%
0
0.00
Apr 06, 2026
0.34
0.35
0.33
0.34
0.34
0.00%
0
0.00
Apr 03, 2026
0.34
0.35
0.33
0.34
0.34
0.00%
0
0.00
Apr 02, 2026
0.34
0.35
0.33
0.34
0.34
0.00%
516,000
0.27
Apr 01, 2026
0.33
0.34
0.33
0.34
0.34
+1.49%
125,000
0.06
Mar 31, 2026
0.33
0.34
0.33
0.34
0.34
0.00%
633,000
0.30
Mar 30, 2026
0.34
0.34
0.32
0.34
0.34
-2.90%
2,297,000
1.12
Mar 27, 2026
0.35
0.35
0.34
0.35
0.35
-1.43%
3,928,000
1.94
Mar 26, 2026
0.35
0.35
0.34
0.35
0.35
0.00%
417,000
0.21
Mar 25, 2026
0.34
0.35
0.33
0.35
0.35
+7.69%
2,038,000
1.01
Mar 24, 2026
0.32
0.33
0.32
0.33
0.33
+3.17%
2,165,000
1.09
Mar 23, 2026
0.34
0.34
0.31
0.32
0.32
-7.35%
1,806,000
0.90
Mar 20, 2026
0.36
0.36
0.33
0.34
0.34
-5.56%
1,897,000
0.96
Mar 19, 2026
0.36
0.36
0.35
0.36
0.36
-1.37%
1,223,000
0.62
Mar 18, 2026
0.37
0.37
0.36
0.37
0.37
-1.35%
1,105,000
0.56
Mar 17, 2026
0.37
0.37
0.36
0.37
0.37
0.00%
1,170,000
0.60
Mar 16, 2026
0.37
0.37
0.36
0.37
0.37
0.00%
608,000
0.31
Mar 13, 2026
0.37
0.37
0.36
0.37
0.37
0.00%
606,000
0.30
Mar 12, 2026
0.37
0.37
0.36
0.37
0.37
0.00%
771,000
0.38
Mar 11, 2026
0.37
0.38
0.36
0.37
0.37
+1.37%
1,731,000
0.84
Mar 10, 2026
0.38
0.39
0.36
0.37
0.37
-2.67%
4,281,000
2.14
Mar 09, 2026
0.35
0.39
0.34
0.38
0.38
+25.00%
17,484,000
10.03
Mar 06, 2026
0.29
0.31
0.28
0.30
0.30
-1.64%
6,102,000
3.66
Mar 05, 2026
0.31
0.32
0.30
0.31
0.31
0.00%
1,164,000
0.70
Mar 04, 2026
0.30
0.31
0.27
0.31
0.31
+10.91%
13,846,000
9.60
Mar 03, 2026
0.28
0.28
0.27
0.28
0.28
-1.79%
211,000
0.14
Mar 02, 2026
0.28
0.29
0.28
0.28
0.28
-5.08%
476,000
0.32
Feb 27, 2026
0.30
0.30
0.29
0.30
0.30
-1.67%
326,000
0.22
Feb 26, 2026
0.30
0.31
0.28
0.30
0.30
+1.69%
286,000
0.19
Feb 25, 2026
0.29
0.30
0.29
0.30
0.30
-1.67%
133,000
0.09
Feb 24, 2026
0.32
0.32
0.28
0.30
0.30
+1.69%
627,000
0.41
Feb 23, 2026
0.30
0.30
0.30
0.30
0.30
-3.28%
303,000
0.20
Feb 20, 2026
0.31
0.31
0.31
0.31
0.31
-3.17%
239,000
0.15
Feb 19, 2026
0.32
0.32
0.30
0.32
0.32
0.00%
0
0.00
Feb 18, 2026
0.32
0.32
0.30
0.32
0.32
0.00%
0
0.00
Feb 17, 2026
0.32
0.32
0.30
0.32
0.32
0.00%
0
0.00
Feb 16, 2026
0.31
0.32
0.30
0.32
0.32
0.00%
38,000
0.02
Feb 13, 2026
0.31
0.32
0.31
0.32
0.32
0.00%
659,000
0.42
Feb 12, 2026
0.31
0.32
0.31
0.32
0.32
+3.28%
351,000
0.21
Feb 11, 2026
0.31
0.32
0.31
0.32
0.32
+4.92%
336,000
0.19
Feb 10, 2026
0.30
0.31
0.30
0.31
0.31
0.00%
22,000
0.01
Feb 09, 2026
0.31
0.31
0.30
0.31
0.31
-1.61%
863,000
0.48
Feb 06, 2026
0.31
0.31
0.31
0.31
0.31
+1.64%
1,232,000
0.69
Feb 05, 2026
0.30
0.31
0.30
0.31
0.31
+1.67%
603,000
0.34
Feb 04, 2026
0.30
0.31
0.30
0.30
0.30
0.00%
515,000
0.29
Feb 03, 2026
0.31
0.31
0.30
0.30
0.30
0.00%
256,000
0.14
Feb 02, 2026
0.29
0.30
0.29
0.30
0.30
-1.64%
3,575,000
2.04
Jan 30, 2026
0.30
0.31
0.30
0.31
0.31
+1.67%
406,000
0.23
Jan 29, 2026
0.29
0.30
0.29
0.30
0.30
0.00%
2,259,000
1.29
Rows:
50