YuanShengTai Dairy Farm Limited - 1431.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	0.31	0.31	0.31	0.31	0.31	239,000
February 16, 2026	0.31	0.32	0.32	0.32	0.3	39,000
February 13, 2026	0.31	0.32	0.32	0.32	0.31	659,000
February 12, 2026	0.31	0.32	0.32	0.32	0.31	352,000
February 11, 2026	0.31	0.32	0.32	0.32	0.31	366,000
February 10, 2026	0.3	0.31	0.31	0.31	0.3	23,000
February 09, 2026	0.31	0.31	0.31	0.31	0.3	863,000
February 06, 2026	0.31	0.31	0.31	0.31	0.31	1.23M
February 05, 2026	0.3	0.31	0.31	0.31	0.3	603,000
February 04, 2026	0.3	0.3	0.3	0.31	0.3	515,000
February 03, 2026	0.31	0.3	0.3	0.31	0.3	256,000
February 02, 2026	0.29	0.3	0.3	0.3	0.29	3.64M
January 30, 2026	0.3	0.31	0.31	0.31	0.3	405,000
January 29, 2026	0.29	0.3	0.3	0.3	0.28	2.26M
January 28, 2026	0.31	0.3	0.3	0.31	0.3	1.52M
January 27, 2026	0.3	0.31	0.31	0.31	0.3	2.29M
January 26, 2026	0.3	0.3	0.3	0.3	0.3	3.16M
January 23, 2026	0.3	0.31	0.31	0.31	0.3	3.85M
January 22, 2026	0.31	0.31	0.31	0.31	0.3	1.32M
January 21, 2026	0.3	0.3	0.3	0.31	0.3	611,000
January 20, 2026	0.3	0.3	0.3	0.3	0.29	2.35M
January 19, 2026	0.3	0.31	0.31	0.31	0.3	258,000
January 16, 2026	0.3	0.3	0.3	0.31	0.3	297,000
January 15, 2026	0.3	0.31	0.31	0.31	0.3	3.09M
January 14, 2026	0.3	0.3	0.3	0.31	0.3	1.79M
January 13, 2026	0.3	0.3	0.3	0.3	0.3	4.42M
January 12, 2026	0.31	0.29	0.29	0.32	0.28	1.57M
January 09, 2026	0.3	0.3	0.3	0.31	0.29	2.66M
January 08, 2026	0.28	0.3	0.3	0.3	0.28	1.24M
January 07, 2026	0.29	0.28	0.28	0.29	0.28	395,000
January 06, 2026	0.28	0.29	0.29	0.3	0.28	3.43M
January 05, 2026	0.26	0.28	0.28	0.28	0.26	5.51M
January 02, 2026	0.25	0.26	0.26	0.26	0.25	5.19M
December 31, 2025	0.24	0.25	0.25	0.26	0.24	8.13M
December 30, 2025	0.25	0.26	0.26	0.26	0.25	614,000
December 29, 2025	0.25	0.25	0.25	0.26	0.25	1.99M
December 24, 2025	0.24	0.25	0.25	0.25	0.24	44,084
December 23, 2025	0.25	0.25	0.25	0.25	0.24	2.19M
December 22, 2025	0.24	0.24	0.24	0.25	0.23	340,000
December 19, 2025	0.23	0.24	0.24	0.24	0.23	2M
December 18, 2025	0.25	0.24	0.24	0.25	0.23	470,000
December 17, 2025	0.25	0.23	0.23	0.25	0.23	769,000
December 16, 2025	0.24	0.24	0.24	0.24	0.23	1.01M
December 15, 2025	0.25	0.24	0.24	0.25	0.24	728,000
December 12, 2025	0.24	0.24	0.24	0.24	0.23	767,000
December 11, 2025	0.25	0.23	0.23	0.25	0.22	5.39M
December 10, 2025	0.25	0.25	0.25	0.26	0.25	1.09M
December 09, 2025	0.26	0.25	0.25	0.26	0.25	2.68M
December 08, 2025	0.26	0.26	0.26	0.27	0.26	788,000
December 05, 2025	0.26	0.26	0.26	0.27	0.26	1.34M
December 04, 2025	0.27	0.27	0.27	0.27	0.26	1.38M
December 03, 2025	0.27	0.27	0.27	0.27	0.27	139,000
December 02, 2025	0.26	0.27	0.27	0.27	0.26	596,000
December 01, 2025	0.27	0.27	0.27	0.28	0.26	1.69M
November 28, 2025	0.25	0.26	0.26	0.27	0.25	1.19M
November 27, 2025	0.25	0.26	0.26	0.26	0.25	1.42M
November 26, 2025	0.25	0.25	0.25	0.25	0.25	836,000
November 25, 2025	0.25	0.25	0.25	0.26	0.25	902,000
November 24, 2025	0.26	0.25	0.25	0.26	0.25	629,000
November 21, 2025	0.26	0.25	0.25	0.26	0.25	2.09M

YuanShengTai Dairy Farm Limited (1431.HK) HKSE