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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	0.26	0.26	0.26	0.28	0.26	1.06M
November 06, 2025	0.27	0.27	0.27	0.28	0.26	1.24M
November 05, 2025	0.27	0.27	0.27	0.27	0.26	64,000
November 04, 2025	0.28	0.28	0.28	0.28	0.27	637,000
November 03, 2025	0.26	0.27	0.27	0.28	0.26	1.65M
October 31, 2025	0.25	0.26	0.26	0.26	0.25	312,000
October 30, 2025	0.27	0.25	0.25	0.27	0.25	1.64M
October 28, 2025	0.27	0.26	0.26	0.28	0.26	810,000
October 27, 2025	0.26	0.27	0.27	0.28	0.26	832,000
October 24, 2025	0.27	0.27	0.27	0.27	0.26	638,000
October 23, 2025	0.26	0.26	0.26	0.27	0.26	3.24M
October 22, 2025	0.27	0.27	0.27	0.27	0.26	296,000
October 21, 2025	0.26	0.27	0.27	0.27	0.26	345,000
October 20, 2025	0.27	0.27	0.27	0.27	0.26	425,000
October 17, 2025	0.28	0.27	0.27	0.28	0.26	1.71M
October 16, 2025	0.28	0.28	0.28	0.28	0.28	272,000
October 15, 2025	0.28	0.28	0.28	0.28	0.28	1.43M
October 14, 2025	0.28	0.28	0.28	0.28	0.28	740,000
October 13, 2025	0.28	0.29	0.29	0.29	0.28	770,000
October 10, 2025	0.28	0.29	0.29	0.29	0.28	1.37M
October 09, 2025	0.3	0.28	0.28	0.31	0.28	4.74M
October 08, 2025	0.31	0.3	0.3	0.31	0.3	1.29M
October 06, 2025	0.31	0.32	0.32	0.32	0.31	859,000
October 03, 2025	0.32	0.31	0.31	0.32	0.31	447,000
October 02, 2025	0.31	0.32	0.32	0.32	0.31	1.36M
September 30, 2025	0.3	0.31	0.31	0.34	0.3	6.25M
September 29, 2025	0.28	0.3	0.3	0.3	0.28	2.91M
September 26, 2025	0.28	0.28	0.28	0.28	0.28	1.03M
September 25, 2025	0.28	0.28	0.28	0.28	0.27	1.63M
September 24, 2025	0.27	0.28	0.28	0.28	0.27	1.22M
September 23, 2025	0.28	0.27	0.27	0.28	0.27	1.99M
September 22, 2025	0.31	0.28	0.28	0.32	0.28	631,000
September 19, 2025	0.3	0.29	0.29	0.3	0.29	351,000
September 18, 2025	0.28	0.3	0.3	0.3	0.27	4.22M
September 17, 2025	0.3	0.28	0.28	0.3	0.28	7.52M
September 16, 2025	0.31	0.29	0.29	0.31	0.28	2.74M
September 15, 2025	0.31	0.31	0.31	0.32	0.31	1.67M
September 12, 2025	0.32	0.31	0.31	0.33	0.3	4.4M
September 11, 2025	0.32	0.33	0.33	0.33	0.32	5.24M
September 10, 2025	0.33	0.32	0.32	0.33	0.31	6.02M
September 09, 2025	0.33	0.33	0.33	0.33	0.32	1.01M
September 08, 2025	0.34	0.33	0.33	0.35	0.33	4.34M
September 05, 2025	0.34	0.33	0.33	0.34	0.33	2.12M
September 04, 2025	0.34	0.34	0.34	0.36	0.34	949,000
September 03, 2025	0.36	0.34	0.34	0.36	0.34	2.96M
September 02, 2025	0.36	0.35	0.35	0.38	0.35	680,000
September 01, 2025	0.4	0.36	0.36	0.4	0.35	6.67M
August 29, 2025	0.38	0.38	0.38	0.4	0.36	4.4M
August 28, 2025	0.36	0.38	0.38	0.39	0.35	3.64M
August 27, 2025	0.37	0.36	0.36	0.37	0.36	3.63M
August 26, 2025	0.38	0.38	0.38	0.39	0.37	1.38M
August 25, 2025	0.37	0.38	0.38	0.39	0.35	6.69M
August 22, 2025	0.38	0.37	0.37	0.38	0.36	578,000
August 21, 2025	0.37	0.37	0.37	0.39	0.37	4.01M
August 20, 2025	0.38	0.38	0.38	0.38	0.37	1.54M
August 19, 2025	0.39	0.38	0.38	0.39	0.38	3.53M
August 18, 2025	0.39	0.39	0.39	0.4	0.38	6.25M
August 15, 2025	0.41	0.4	0.4	0.42	0.39	4.49M
August 14, 2025	0.43	0.4	0.4	0.43	0.4	5.82M
August 13, 2025	0.43	0.42	0.42	0.44	0.41	9.57M

YuanShengTai Dairy Farm Limited (1431.HK) HKSE