China Shengmu Organic Milk Limited (1432.HK) HKSE

Currency In HKD

1432.HK Historical Return

If you invested $1000 in China Shengmu Organic Milk Limited (1432.HK) 10 years ago, it would be worth $117.37 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $458.21, while $1000 invested 1 year ago would be worth $746.27. This corresponds to total returns of -88.26%, -54.18%, -25.37%, respectively, with annualized returns of -19.28%, -14.44%, -25.37%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

1432.HK Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 10, 2026	0.26	0.26	0.26	0.26	0.26	13,000
November 09, 2026	0.26	0.25	0.25	0.27	0.25	1.55M
November 06, 2026	0.24	0.26	0.26	0.26	0.24	4.47M
November 05, 2026	0.23	0.24	0.24	0.25	0.23	2.49M
November 04, 2026	0.24	0.23	0.23	0.24	0.22	5.39M
November 03, 2026	0.23	0.24	0.24	0.24	0.23	46,000
November 02, 2026	0.24	0.23	0.23	0.24	0.23	1.63M
October 30, 2026	0.23	0.24	0.24	0.24	0.23	1.5M
October 29, 2026	0.25	0.23	0.23	0.25	0.23	3.75M
October 28, 2026	0.28	0.25	0.25	0.28	0.25	428,000
October 27, 2026	0.27	0.25	0.25	0.27	0.24	2.69M
October 26, 2026	0.28	0.28	0.28	0.28	0.27	1.41M
October 23, 2026	0.28	0.28	0.28	0.28	0.27	2.93M
October 22, 2026	0.3	0.28	0.28	0.31	0.28	5.2M
October 21, 2026	0.3	0.31	0.31	0.31	0.3	311,000
October 20, 2026	0.31	0.3	0.3	0.31	0.3	23,000
October 16, 2026	0.31	0.3	0.3	0.31	0.3	490,000
October 15, 2026	0.31	0.3	0.3	0.31	0.3	363,000
October 14, 2026	0.31	0.3	0.3	0.31	0.3	368,000
October 13, 2026	0.31	0.31	0.31	0.34	0.31	236,000
October 12, 2026	0.31	0.31	0.31	0.31	0.31	133,000
October 09, 2026	0.31	0.31	0.31	0.31	0.3	2.1M
October 08, 2026	0.32	0.31	0.31	0.32	0.3	2.14M
October 07, 2026	0.31	0.32	0.32	0.32	0.31	197,000
October 06, 2026	0.31	0.3	0.3	0.31	0.3	1.04M
October 05, 2026	0.34	0.32	0.32	0.34	0.31	77,000
October 02, 2026	0.31	0.32	0.32	0.32	0.31	355,000
September 30, 2026	0.31	0.31	0.31	0.32	0.31	1.11M
September 29, 2026	0.33	0.31	0.31	0.36	0.31	2.84M
September 28, 2026	0.34	0.33	0.33	0.34	0.32	4.12M
September 25, 2026	0.35	0.35	0.35	0.35	0.35	495,000
September 24, 2026	0.36	0.35	0.35	0.36	0.35	18,000
September 23, 2026	0.35	0.36	0.36	0.36	0.35	28,000
September 22, 2026	0.35	0.36	0.36	0.36	0.35	11,000
September 21, 2026	0.36	0.35	0.35	0.36	0.35	1.1M
September 18, 2026	0.36	0.35	0.35	0.36	0.35	2.91M
September 17, 2026	0.37	0.37	0.37	0.37	0.37	1,000
September 16, 2026	0.35	0.36	0.36	0.37	0.35	304,000
September 15, 2026	0.37	0.35	0.35	0.37	0.35	2.13M
September 10, 2026	0.38	0.37	0.37	0.38	0.37	386,000
September 09, 2026	0.36	0.36	0.36	0.36	0.35	350,000
September 08, 2026	0.36	0.36	0.36	0.37	0.35	1.51M
September 04, 2026	0.36	0.38	0.38	0.38	0.36	744,000
September 03, 2026	0.38	0.36	0.36	0.38	0.36	140,000
September 02, 2026	0.38	0.36	0.36	0.38	0.35	1.76M
September 01, 2026	0.38	0.36	0.36	0.38	0.36	712,000
August 31, 2026	0.38	0.38	0.38	0.38	0.38	6,000
August 28, 2026	0.39	0.36	0.36	0.39	0.36	224,000
August 27, 2026	0.39	0.36	0.36	0.39	0.36	586,000
August 26, 2026	0.38	0.36	0.36	0.39	0.36	413,000
August 25, 2026	0.37	0.38	0.38	0.38	0.36	2M
August 24, 2026	0.37	0.36	0.36	0.38	0.36	3.83M
August 21, 2026	0.4	0.37	0.37	0.4	0.37	45,000
August 20, 2026	0.37	0.37	0.37	0.38	0.37	2.59M
August 19, 2026	0.37	0.37	0.37	0.37	0.37	87,000
August 18, 2026	0.36	0.37	0.37	0.37	0.36	689,000
August 17, 2026	0.39	0.37	0.37	0.39	0.37	1.4M
August 14, 2026	0.39	0.39	0.39	0.39	0.38	711,000
August 13, 2026	0.38	0.39	0.39	0.4	0.38	5.99M
August 12, 2026	0.39	0.39	0.39	0.4	0.37	9.56M