China Shengmu Organic Milk Limited (1432.HK) HKSE

0.34

+0.005(+1.49%)

Updated at December 04 04:08PM

Currency In HKD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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