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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 12, 2025	0.38	0.43	0.43	0.44	0.37	32.28M
August 11, 2025	0.35	0.38	0.38	0.38	0.35	9.43M
August 08, 2025	0.37	0.35	0.35	0.37	0.34	3.44M
August 07, 2025	0.34	0.36	0.36	0.37	0.33	13.29M
August 06, 2025	0.34	0.34	0.34	0.34	0.32	4.31M
August 05, 2025	0.34	0.34	0.34	0.34	0.33	3.9M
August 04, 2025	0.33	0.34	0.34	0.34	0.33	374,000
August 01, 2025	0.34	0.34	0.34	0.34	0.33	907,000
July 31, 2025	0.34	0.34	0.34	0.34	0.33	2.23M
July 30, 2025	0.34	0.34	0.34	0.34	0.33	1.71M
July 29, 2025	0.33	0.33	0.33	0.34	0.33	1.62M
July 28, 2025	0.33	0.33	0.33	0.34	0.32	1.65M
July 25, 2025	0.33	0.33	0.33	0.33	0.31	3.07M
July 24, 2025	0.33	0.33	0.33	0.33	0.32	1.58M
July 23, 2025	0.34	0.33	0.33	0.34	0.32	3.21M
July 22, 2025	0.29	0.32	0.32	0.33	0.28	8.82M
July 21, 2025	0.29	0.29	0.29	0.3	0.28	2.8M
July 18, 2025	0.3	0.29	0.29	0.3	0.29	348,000
July 17, 2025	0.3	0.3	0.3	0.3	0.28	913,000
July 16, 2025	0.3	0.3	0.3	0.3	0.29	2.15M
July 15, 2025	0.3	0.29	0.29	0.3	0.28	2.76M
July 14, 2025	0.28	0.28	0.28	0.28	0.28	2.19M
July 11, 2025	0.27	0.28	0.28	0.28	0.27	8.01M
July 10, 2025	0.26	0.27	0.27	0.27	0.26	1.16M
July 09, 2025	0.26	0.27	0.27	0.27	0.25	2.2M
July 08, 2025	0.27	0.26	0.26	0.27	0.25	9.89M
July 07, 2025	0.28	0.27	0.27	0.28	0.26	2.15M
July 04, 2025	0.28	0.28	0.28	0.28	0.28	473,000
July 03, 2025	0.28	0.28	0.28	0.28	0.28	303,000
July 02, 2025	0.28	0.28	0.28	0.28	0.28	1.15M
June 30, 2025	0.28	0.28	0.28	0.3	0.28	1.31M
June 27, 2025	0.28	0.28	0.28	0.28	0.27	458,000
June 26, 2025	0.28	0.28	0.28	0.28	0.28	920,000
June 25, 2025	0.28	0.28	0.28	0.28	0.27	2.16M
June 24, 2025	0.28	0.28	0.28	0.28	0.28	871,000
June 23, 2025	0.28	0.28	0.28	0.28	0.27	773,000
June 20, 2025	0.28	0.28	0.28	0.28	0.27	469,000
June 19, 2025	0.28	0.28	0.28	0.29	0.28	4.42M
June 18, 2025	0.28	0.28	0.28	0.29	0.28	1.06M
June 17, 2025	0.28	0.28	0.28	0.29	0.28	2.1M
June 16, 2025	0.28	0.28	0.28	0.28	0.28	338,000
June 13, 2025	0.28	0.28	0.28	0.28	0.27	886,000
June 12, 2025	0.28	0.28	0.28	0.29	0.28	1.71M
June 11, 2025	0.27	0.29	0.29	0.29	0.27	7.93M
June 10, 2025	0.28	0.27	0.27	0.28	0.27	3.54M
June 09, 2025	0.27	0.28	0.28	0.28	0.27	1.11M
June 06, 2025	0.28	0.28	0.28	0.28	0.27	13.41M
June 05, 2025	0.27	0.26	0.26	0.28	0.26	2.19M
June 04, 2025	0.25	0.26	0.26	0.27	0.25	3.81M
June 03, 2025	0.25	0.25	0.25	0.26	0.25	1.7M
June 02, 2025	0.24	0.25	0.25	0.25	0.24	257,000
May 30, 2025	0.25	0.25	0.25	0.25	0.24	1.63M
May 29, 2025	0.24	0.25	0.25	0.25	0.24	1.36M
May 28, 2025	0.25	0.25	0.25	0.25	0.24	533,000
May 27, 2025	0.24	0.25	0.25	0.25	0.24	4.12M
May 26, 2025	0.23	0.24	0.24	0.25	0.23	446,000

YuanShengTai Dairy Farm Limited (1431.HK) HKSE