China Shengmu Organic Milk Limited - 1432.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	0.34	0.35	0.35	0.35	0.34	16.59M
January 13, 2026	0.34	0.34	0.34	0.35	0.34	10.96M
January 12, 2026	0.34	0.35	0.35	0.35	0.34	24.9M
January 09, 2026	0.34	0.34	0.34	0.35	0.34	20.35M
January 08, 2026	0.34	0.34	0.34	0.35	0.34	13.34M
January 07, 2026	0.34	0.34	0.34	0.35	0.34	5.15M
January 06, 2026	0.34	0.34	0.34	0.35	0.34	7.51M
January 05, 2026	0.34	0.34	0.34	0.35	0.34	18.86M
January 02, 2026	0.35	0.34	0.34	0.35	0.34	4.62M
December 31, 2025	0.34	0.35	0.35	0.35	0.34	5.23M
December 30, 2025	0.34	0.34	0.34	0.35	0.34	7.39M
December 29, 2025	0.35	0.34	0.34	0.35	0.34	13.04M
December 24, 2025	0.34	0.35	0.35	0.35	0.34	12.53M
December 23, 2025	0.35	0.34	0.34	0.35	0.34	8.59M
December 22, 2025	0.35	0.35	0.35	0.35	0.34	5.45M
December 19, 2025	0.34	0.35	0.35	0.35	0.34	1.3M
December 18, 2025	0.34	0.34	0.34	0.35	0.34	1.65M
December 17, 2025	0.35	0.34	0.34	0.35	0.34	8.15M
December 16, 2025	0.35	0.35	0.35	0.35	0.34	6.09M
December 15, 2025	0.35	0.35	0.35	0.35	0.34	39.29M
December 12, 2025	0.34	0.34	0.34	0.35	0.34	33.25M
December 11, 2025	0.34	0.34	0.34	0.34	0.34	9.05M
December 10, 2025	0.34	0.34	0.34	0.34	0.34	656,000
December 09, 2025	0.34	0.34	0.34	0.34	0.34	13.67M
December 08, 2025	0.34	0.34	0.34	0.34	0.34	10.89M
December 05, 2025	0.34	0.34	0.34	0.34	0.34	1.96M
December 04, 2025	0.34	0.34	0.34	0.34	0.34	1.36M
December 03, 2025	0.34	0.34	0.34	0.35	0.34	3.48M
December 02, 2025	0.35	0.34	0.34	0.35	0.34	3.63M
December 01, 2025	0.35	0.35	0.35	0.36	0.35	26.14M
November 28, 2025	0.35	0.35	0.35	0.35	0.34	10.12M
November 27, 2025	0.33	0.35	0.35	0.35	0.33	19.58M
November 26, 2025	0.33	0.34	0.34	0.34	0.33	5.33M
November 25, 2025	0.33	0.33	0.33	0.33	0.33	5.6M
November 24, 2025	0.33	0.32	0.32	0.33	0.32	9.29M
November 21, 2025	0.33	0.33	0.33	0.33	0.33	10.72M
November 20, 2025	0.33	0.33	0.33	0.33	0.33	5.22M
November 19, 2025	0.33	0.33	0.33	0.33	0.33	11.39M
November 18, 2025	0.33	0.33	0.33	0.33	0.32	22.05M
November 17, 2025	0.33	0.33	0.33	0.34	0.33	13.52M
November 14, 2025	0.33	0.34	0.34	0.34	0.33	7.46M
November 13, 2025	0.33	0.34	0.34	0.34	0.33	2.89M
November 12, 2025	0.34	0.33	0.33	0.34	0.33	3.47M
November 11, 2025	0.33	0.34	0.34	0.34	0.33	4.76M
November 10, 2025	0.33	0.33	0.33	0.34	0.33	9.91M
November 07, 2025	0.33	0.33	0.33	0.34	0.33	4.14M
November 06, 2025	0.34	0.33	0.33	0.34	0.33	16.48M
November 05, 2025	0.33	0.33	0.33	0.34	0.33	6.97M
November 04, 2025	0.34	0.33	0.33	0.35	0.33	10.69M
November 03, 2025	0.35	0.34	0.34	0.35	0.34	18.29M
October 31, 2025	0.34	0.35	0.35	0.37	0.32	53.25M
October 30, 2025	0.32	0.31	0.31	0.32	0.28	27.59M
October 28, 2025	0.32	0.32	0.32	0.33	0.32	5.16M
October 27, 2025	0.32	0.32	0.32	0.32	0.31	13.28M
October 24, 2025	0.33	0.32	0.32	0.33	0.32	1.56M
October 23, 2025	0.32	0.32	0.32	0.33	0.32	1.87M
October 22, 2025	0.32	0.32	0.32	0.33	0.32	4.68M
October 21, 2025	0.33	0.32	0.32	0.34	0.32	5.91M
October 20, 2025	0.35	0.33	0.33	0.35	0.33	7.8M
October 17, 2025	0.34	0.35	0.35	0.35	0.33	14.07M

China Shengmu Organic Milk Limited (1432.HK) HKSE