tiprankstipranks
YuanShengTai Dairy Farm Ltd. (HK:1431)
:1431
Hong Kong Market
1431
YuanShengTai Dairy Farm
RESEARCH TOOLSreports
Want to see HK:1431 full AI Analyst Report?

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
May 22, 2026
0.30
0.31
0.29
0.30
0.30
-1.67%
950,000
0.49
May 21, 2026
0.30
0.30
0.29
0.30
0.30
+3.45%
268,000
0.14
May 20, 2026
0.29
0.30
0.29
0.29
0.29
0.00%
1,335,000
0.69
May 19, 2026
0.30
0.30
0.28
0.29
0.29
-4.92%
2,409,000
1.27
May 18, 2026
0.30
0.31
0.30
0.31
0.31
-1.61%
317,000
0.17
May 15, 2026
0.30
0.31
0.30
0.31
0.31
+3.33%
1,409,000
0.76
May 14, 2026
0.30
0.31
0.29
0.30
0.30
0.00%
1,487,000
0.81
May 13, 2026
0.30
0.31
0.30
0.30
0.30
-1.64%
1,988,000
1.09
May 12, 2026
0.31
0.32
0.31
0.31
0.31
-1.61%
688,000
0.38
May 11, 2026
0.31
0.31
0.30
0.31
0.31
0.00%
1,844,000
1.03
May 08, 2026
0.31
0.31
0.30
0.31
0.31
0.00%
967,000
0.54
May 07, 2026
0.32
0.32
0.31
0.31
0.31
-1.59%
950,000
0.53
May 06, 2026
0.32
0.32
0.31
0.32
0.32
-1.56%
1,470,000
0.83
May 05, 2026
0.32
0.32
0.32
0.32
0.32
0.00%
58,000
0.03
May 04, 2026
0.32
0.32
0.32
0.32
0.32
0.00%
85,000
0.05
May 01, 2026
0.32
0.32
0.31
0.32
0.32
0.00%
0
0.00
Apr 30, 2026
0.32
0.32
0.31
0.32
0.32
0.00%
1,570,000
0.86
Apr 29, 2026
0.32
0.33
0.31
0.32
0.32
0.00%
687,000
0.38
Apr 28, 2026
0.32
0.33
0.31
0.32
0.32
0.00%
846,000
0.46
Apr 27, 2026
0.33
0.33
0.32
0.32
0.32
-3.03%
488,000
0.26
Apr 24, 2026
0.33
0.33
0.32
0.33
0.33
-1.49%
1,067,000
0.57
Apr 23, 2026
0.34
0.34
0.33
0.34
0.34
-1.47%
506,000
0.26
Apr 22, 2026
0.33
0.34
0.33
0.34
0.34
+6.25%
6,559,000
3.50
Apr 21, 2026
0.31
0.32
0.31
0.32
0.32
0.00%
211,000
0.11
Apr 20, 2026
0.32
0.32
0.31
0.32
0.32
0.00%
486,000
0.26
Apr 17, 2026
0.31
0.33
0.30
0.32
0.32
+4.92%
604,000
0.31
Apr 16, 2026
0.32
0.32
0.31
0.31
0.31
-3.17%
975,000
0.51
Apr 15, 2026
0.32
0.32
0.31
0.32
0.32
-1.56%
998,000
0.53
Apr 14, 2026
0.33
0.33
0.31
0.32
0.32
-1.54%
1,980,000
1.03
Apr 13, 2026
0.33
0.33
0.32
0.33
0.33
-1.52%
31,000
0.02
Apr 10, 2026
0.32
0.33
0.32
0.33
0.33
+1.54%
163,000
0.08
Apr 09, 2026
0.33
0.33
0.33
0.33
0.33
-2.99%
17,843,000
10.18
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
Rows:
50