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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	0.34	0.35	0.35	0.36	0.34	6.79M
October 15, 2025	0.34	0.35	0.35	0.35	0.34	3.7M
October 14, 2025	0.35	0.34	0.34	0.36	0.33	10.06M
October 13, 2025	0.33	0.35	0.35	0.36	0.32	11.04M
October 10, 2025	0.34	0.34	0.34	0.34	0.33	5.13M
October 09, 2025	0.35	0.34	0.34	0.35	0.34	9.82M
October 08, 2025	0.35	0.35	0.35	0.36	0.34	4.74M
October 03, 2025	0.33	0.36	0.36	0.37	0.33	11.76M
October 02, 2025	0.35	0.33	0.33	0.35	0.32	13.21M
September 30, 2025	0.33	0.35	0.35	0.36	0.33	28.88M
September 29, 2025	0.31	0.33	0.33	0.33	0.3	10.85M
September 26, 2025	0.3	0.31	0.31	0.31	0.29	8.12M
September 25, 2025	0.3	0.3	0.3	0.3	0.29	4.31M
September 24, 2025	0.3	0.3	0.3	0.31	0.29	7.29M
September 23, 2025	0.3	0.3	0.3	0.3	0.29	9.27M
September 22, 2025	0.31	0.3	0.3	0.31	0.3	8.95M
September 19, 2025	0.32	0.31	0.31	0.32	0.31	4.76M
September 18, 2025	0.31	0.32	0.32	0.32	0.3	8.05M
September 17, 2025	0.31	0.32	0.32	0.32	0.31	6M
September 16, 2025	0.33	0.31	0.31	0.33	0.31	16.97M
September 15, 2025	0.3	0.33	0.33	0.34	0.3	26.84M
September 12, 2025	0.33	0.3	0.3	0.36	0.29	87.53M
September 11, 2025	0.34	0.33	0.33	0.35	0.33	8.32M
September 10, 2025	0.35	0.35	0.35	0.35	0.34	10.69M
September 09, 2025	0.36	0.35	0.35	0.37	0.34	13.8M
September 08, 2025	0.36	0.36	0.36	0.38	0.35	11.11M
September 05, 2025	0.36	0.37	0.37	0.38	0.35	9.39M
September 04, 2025	0.36	0.36	0.36	0.37	0.35	14.3M
September 03, 2025	0.35	0.36	0.36	0.36	0.33	16.25M
September 02, 2025	0.36	0.35	0.35	0.36	0.34	15.51M
September 01, 2025	0.39	0.36	0.36	0.39	0.36	23.23M
August 29, 2025	0.39	0.38	0.38	0.39	0.37	9.35M
August 28, 2025	0.4	0.37	0.37	0.41	0.37	34.13M
August 27, 2025	0.44	0.41	0.41	0.45	0.4	27.68M
August 26, 2025	0.43	0.44	0.44	0.45	0.43	27.35M
August 25, 2025	0.42	0.44	0.44	0.46	0.42	55.42M
August 22, 2025	0.42	0.41	0.41	0.42	0.4	11.67M
August 21, 2025	0.42	0.42	0.42	0.43	0.4	14.93M
August 20, 2025	0.4	0.42	0.42	0.42	0.39	9.96M
August 19, 2025	0.43	0.4	0.4	0.44	0.38	43.02M
August 18, 2025	0.45	0.44	0.44	0.45	0.42	24.86M
August 15, 2025	0.45	0.45	0.45	0.48	0.42	35.45M
August 14, 2025	0.49	0.46	0.46	0.5	0.44	23.89M
August 13, 2025	0.45	0.48	0.48	0.49	0.44	26.56M
August 12, 2025	0.45	0.44	0.44	0.5	0.43	87.95M
August 11, 2025	0.4	0.44	0.44	0.45	0.4	34.66M
August 08, 2025	0.39	0.4	0.4	0.41	0.38	30.94M
August 07, 2025	0.39	0.39	0.39	0.4	0.38	19.62M
August 06, 2025	0.36	0.4	0.4	0.41	0.35	40.33M
August 05, 2025	0.32	0.36	0.36	0.38	0.32	61.63M
August 04, 2025	0.3	0.32	0.32	0.32	0.3	10.42M
August 01, 2025	0.31	0.3	0.3	0.31	0.3	8.33M
July 31, 2025	0.3	0.31	0.31	0.32	0.3	14.07M
July 30, 2025	0.3	0.3	0.3	0.31	0.29	12.33M

China Shengmu Organic Milk Limited (1432.HK) HKSE