tiprankstipranks
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
Apr 30, 2026
0.31
0.33
0.31
0.32
0.32
+1.59%
2,899,000
0.33
Apr 29, 2026
0.32
0.32
0.32
0.32
0.32
+1.61%
480,000
0.05
Apr 28, 2026
0.32
0.32
0.31
0.31
0.31
-1.59%
1,195,000
0.13
Apr 27, 2026
0.32
0.32
0.32
0.32
0.32
-1.56%
5,312,000
0.57
Apr 24, 2026
0.32
0.33
0.32
0.32
0.32
+1.59%
6,308,000
0.66
Apr 23, 2026
0.32
0.32
0.31
0.32
0.32
-3.08%
16,229,000
1.45
Apr 22, 2026
0.33
0.33
0.32
0.33
0.33
0.00%
7,204,000
0.63
Apr 21, 2026
0.33
0.33
0.33
0.33
0.33
-2.99%
3,443,000
0.30
Apr 20, 2026
0.34
0.34
0.33
0.34
0.34
0.00%
1,527,000
0.13
Apr 17, 2026
0.33
0.34
0.33
0.34
0.34
0.00%
844,000
0.07
Apr 16, 2026
0.33
0.34
0.33
0.34
0.34
+1.52%
6,695,000
0.56
Apr 15, 2026
0.33
0.34
0.33
0.33
0.33
-1.49%
3,470,000
0.29
Apr 14, 2026
0.34
0.34
0.33
0.34
0.34
+1.52%
10,292,000
0.85
Apr 13, 2026
0.33
0.34
0.33
0.33
0.33
-1.49%
1,161,000
0.09
Apr 10, 2026
0.33
0.34
0.33
0.34
0.34
+1.52%
2,225,000
0.18
Apr 09, 2026
0.34
0.34
0.33
0.33
0.33
-2.94%
1,309,000
0.10
Apr 08, 2026
0.34
0.35
0.33
0.34
0.34
0.00%
51,094,102
4.13
Apr 07, 2026
0.34
0.35
0.34
0.34
0.34
0.00%
0
0.00
Apr 06, 2026
0.34
0.35
0.34
0.34
0.34
0.00%
0
0.00
Apr 03, 2026
0.34
0.35
0.34
0.34
0.34
0.00%
0
0.00
Apr 02, 2026
0.34
0.35
0.34
0.34
0.34
0.00%
13,837,000
1.08
Apr 01, 2026
0.34
0.35
0.34
0.34
0.34
0.00%
16,267,000
1.28
Mar 31, 2026
0.34
0.34
0.33
0.34
0.34
0.00%
11,659,000
0.93
Mar 30, 2026
0.34
0.34
0.34
0.34
0.34
0.00%
4,027,000
0.32
Mar 27, 2026
0.34
0.34
0.34
0.34
0.34
0.00%
4,011,000
0.32
Mar 26, 2026
0.34
0.35
0.34
0.34
0.34
+1.49%
6,980,000
0.55
Mar 25, 2026
0.34
0.35
0.34
0.34
0.34
-2.90%
3,167,000
0.25
Mar 24, 2026
0.34
0.35
0.33
0.35
0.35
+1.47%
15,397,000
1.25
Mar 23, 2026
0.34
0.34
0.34
0.34
0.34
-2.86%
4,399,000
0.35
Mar 20, 2026
0.35
0.35
0.34
0.35
0.35
+1.45%
4,240,000
0.34
Mar 19, 2026
0.35
0.35
0.34
0.35
0.35
-1.43%
3,922,000
0.31
Mar 18, 2026
0.35
0.35
0.34
0.35
0.35
0.00%
6,944,000
0.56
Mar 17, 2026
0.34
0.36
0.34
0.35
0.35
+2.94%
10,935,000
0.89
Mar 16, 2026
0.34
0.34
0.33
0.34
0.34
+1.49%
5,566,000
0.45
Mar 13, 2026
0.34
0.34
0.33
0.34
0.34
0.00%
3,461,000
0.28
Mar 12, 2026
0.34
0.34
0.33
0.34
0.34
0.00%
5,391,000
0.42
Mar 11, 2026
0.34
0.34
0.34
0.34
0.34
-1.47%
1,236,000
0.09
Mar 10, 2026
0.34
0.34
0.34
0.34
0.34
0.00%
560,000
0.04
Mar 09, 2026
0.33
0.35
0.33
0.34
0.34
+1.49%
9,073,000
0.67
Mar 06, 2026
0.35
0.35
0.29
0.34
0.34
-2.90%
69,083,000
5.49
Mar 05, 2026
0.35
0.35
0.34
0.35
0.35
+1.47%
2,451,000
0.19
Mar 04, 2026
0.35
0.35
0.34
0.34
0.34
-1.45%
6,610,000
0.52
Mar 03, 2026
0.35
0.35
0.34
0.35
0.35
0.00%
7,290,000
0.58
Mar 02, 2026
0.35
0.35
0.34
0.35
0.35
0.00%
7,975,000
0.64
Feb 27, 2026
0.35
0.35
0.34
0.35
0.35
0.00%
20,120,000
1.65
Feb 26, 2026
0.35
0.36
0.35
0.35
0.35
-2.82%
17,430,000
1.41
Feb 25, 2026
0.35
0.36
0.35
0.36
0.36
+2.90%
4,664,000
0.37
Feb 24, 2026
0.35
0.35
0.35
0.35
0.35
0.00%
5,905,000
0.47
Feb 23, 2026
0.35
0.35
0.35
0.35
0.35
0.00%
8,178,000
0.65
Feb 20, 2026
0.36
0.36
0.35
0.35
0.35
-2.82%
6,900,000
0.55
Rows:
50