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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	0.36	0.35	0.35	0.36	0.35	6.9M
February 16, 2026	0.35	0.36	0.36	0.36	0.35	1.91M
February 13, 2026	0.36	0.36	0.36	0.36	0.35	10.12M
February 12, 2026	0.36	0.35	0.35	0.36	0.35	18.48M
February 11, 2026	0.36	0.36	0.36	0.36	0.36	9.84M
February 10, 2026	0.37	0.36	0.36	0.37	0.36	20.58M
February 09, 2026	0.36	0.37	0.37	0.37	0.36	11.4M
February 06, 2026	0.36	0.36	0.36	0.37	0.35	21.86M
February 05, 2026	0.37	0.37	0.37	0.37	0.36	14.23M
February 04, 2026	0.37	0.37	0.37	0.38	0.36	7.24M
February 03, 2026	0.38	0.38	0.38	0.39	0.37	19.69M
February 02, 2026	0.39	0.38	0.38	0.39	0.37	19.52M
January 30, 2026	0.39	0.4	0.4	0.4	0.39	10.71M
January 29, 2026	0.38	0.39	0.39	0.39	0.38	12.88M
January 28, 2026	0.39	0.39	0.39	0.4	0.39	12.1M
January 27, 2026	0.39	0.39	0.39	0.41	0.38	22.89M
January 26, 2026	0.35	0.39	0.39	0.42	0.35	113.71M
January 23, 2026	0.35	0.35	0.35	0.36	0.35	24.74M
January 22, 2026	0.35	0.35	0.35	0.35	0.35	14.03M
January 21, 2026	0.35	0.35	0.35	0.35	0.34	5M
January 20, 2026	0.35	0.35	0.35	0.35	0.34	8.37M
January 19, 2026	0.35	0.34	0.34	0.35	0.34	20.06M
January 16, 2026	0.35	0.35	0.35	0.35	0.34	11.18M
January 15, 2026	0.35	0.35	0.35	0.35	0.34	7.95M
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

China Shengmu Organic Milk Limited (1432.HK) HKSE