Yahoo
    HKSE - Delayed Quote HKD

    China Shengmu Organic Milk Limited (1432.HK)

    0.240 +0.014 (+6.19%)
    At close: October 30 at 4:08:06 PM GMT+8
    Currency in HKD
    Download
    Date Open High Low Close Adj Close Volume
    Oct 30, 2026
    		 0.226 0.241 0.225 0.240 0.240 1,496,000
    Oct 29, 2026
    		 0.250 0.250 0.226 0.226 0.226 3,747,000
    Oct 28, 2026
    		 0.280 0.280 0.248 0.250 0.250 427,000
    Oct 27, 2026
    		 0.270 0.270 0.242 0.249 0.249 2,634,000
    Oct 26, 2026
    		 0.280 0.280 0.265 0.275 0.275 1,410,000
    Oct 23, 2026
    		 0.285 0.285 0.270 0.280 0.280 2,918,000
    Oct 22, 2026
    		 0.300 0.305 0.280 0.280 0.280 5,188,000
    Oct 21, 2026
    		 0.300 0.305 0.300 0.305 0.305 311,000
    Oct 20, 2026
    		 0.310 0.310 0.300 0.300 0.300 23,000
    Oct 16, 2026
    		 0.305 0.310 0.300 0.300 0.300 489,000
    Oct 15, 2026
    		 0.305 0.305 0.300 0.300 0.300 363,000
    Oct 14, 2026
    		 0.310 0.310 0.300 0.300 0.300 358,000
    Oct 13, 2026
    		 0.305 0.340 0.305 0.305 0.305 230,000
    Oct 12, 2026
    		 0.310 0.310 0.305 0.305 0.305 132,000
    Oct 9, 2026
    		 0.305 0.310 0.295 0.305 0.305 2,102,000
    Oct 8, 2026
    		 0.315 0.315 0.300 0.305 0.305 2,104,000
    Oct 7, 2026
    		 0.305 0.315 0.305 0.315 0.315 195,000
    Oct 6, 2026
    		 0.310 0.310 0.300 0.300 0.300 1,036,000
    Oct 5, 2026
    		 0.335 0.335 0.305 0.315 0.315 77,000
    Oct 2, 2026
    		 0.305 0.320 0.305 0.315 0.315 355,000
    Sep 30, 2026
    		 0.310 0.315 0.305 0.305 0.305 1,110,000
    Sep 29, 2026
    		 0.330 0.360 0.305 0.310 0.310 2,831,800
    Sep 28, 2026
    		 0.340 0.340 0.320 0.325 0.325 4,119,000
    Sep 25, 2026
    		 0.345 0.350 0.345 0.345 0.345 469,000
    Sep 24, 2026
    		 0.355 0.360 0.345 0.345 0.345 17,000
    Sep 23, 2026
    		 0.345 0.360 0.345 0.355 0.355 28,000
    Sep 22, 2026
    		 0.345 0.360 0.345 0.360 0.360 11,000
    Sep 21, 2026
    		 0.355 0.360 0.350 0.350 0.350 1,096,000
    Sep 18, 2026
    		 0.355 0.355 0.345 0.345 0.345 2,848,258
    Sep 17, 2026
    		 0.365 0.365 0.365 0.365 0.365 -
    Sep 16, 2026
    		 0.355 0.355 0.355 0.355 0.355 -
    Sep 15, 2026
    		 0.370 0.370 0.345 0.350 0.350 2,121,000
    Sep 14, 2026
    		 0.365 0.365 0.355 0.360 0.360 554,000
    Sep 11, 2026
    		 0.365 0.365 0.365 0.365 0.365 -
    Sep 10, 2026
    		 0.375 0.375 0.365 0.370 0.370 386,000
    Sep 9, 2026
    		 0.355 0.360 0.350 0.355 0.355 350,000
    Sep 8, 2026
    		 0.360 0.370 0.350 0.360 0.360 1,505,000
    Sep 7, 2026
    		 0.375 0.375 0.375 0.375 0.375 -
    Sep 4, 2026
    		 0.360 0.375 0.360 0.375 0.375 744,000
    Sep 3, 2026
    		 0.375 0.375 0.355 0.360 0.360 140,000
    Sep 2, 2026
    		 0.380 0.380 0.350 0.355 0.355 1,757,000
    Sep 1, 2026
    		 0.380 0.380 0.360 0.360 0.360 704,000
    Aug 31, 2026
    		 0.380 0.380 0.375 0.375 0.375 6,000
    Aug 28, 2026
    		 0.385 0.385 0.360 0.360 0.360 223,000
    Aug 27, 2026
    		 0.385 0.385 0.360 0.360 0.360 569,000
    Aug 26, 2026
    		 0.375 0.385 0.360 0.360 0.360 347,000
    Aug 25, 2026
    		 0.365 0.380 0.360 0.375 0.375 2,001,000
    Aug 24, 2026
    		 0.365 0.380 0.355 0.355 0.355 3,827,000
    Aug 21, 2026
    		 0.400 0.400 0.370 0.370 0.370 34,000
    Aug 20, 2026
    		 0.370 0.380 0.365 0.370 0.370 2,591,000
    Aug 19, 2026
    		 0.370 0.370 0.365 0.370 0.370 86,000
    Aug 18, 2026
    		 0.360 0.370 0.360 0.365 0.365 688,000
    Aug 17, 2026
    		 0.385 0.385 0.365 0.365 0.365 1,392,000
    Aug 14, 2026
    		 0.385 0.385 0.380 0.385 0.385 707,000
    Aug 13, 2026
    		 0.380 0.400 0.375 0.385 0.385 5,981,000
    Aug 12, 2026
    		 0.390 0.400 0.365 0.390 0.390 9,557,000
    Aug 11, 2026
    		 0.385 0.400 0.385 0.395 0.395 1,204,000
    Aug 10, 2026
    		 0.430 0.430 0.385 0.395 0.395 2,850,212
    Aug 7, 2026
    		 0.395 0.435 0.395 0.420 0.420 15,622,000
    Aug 6, 2026
    		 0.390 0.400 0.390 0.400 0.400 3,770,000
    Aug 5, 2026
    		 0.360 0.405 0.350 0.380 0.380 13,856,000
    Aug 4, 2026
    		 0.360 0.400 0.360 0.380 0.380 13,420,000
    Aug 3, 2026
    		 0.350 0.360 0.345 0.360 0.360 7,793,364
    Jul 31, 2026
    		 0.350 0.350 0.345 0.350 0.350 13,299,000
    Jul 30, 2026
    		 0.345 0.350 0.345 0.345 0.345 19,525,000
    Jul 29, 2026
    		 0.345 0.350 0.345 0.350 0.350 17,080,000
    Jul 28, 2026
    		 0.345 0.350 0.345 0.345 0.345 6,419,000
    Jul 27, 2026
    		 0.345 0.350 0.345 0.350 0.350 2,007,000
    Jul 24, 2026
    		 0.345 0.350 0.345 0.345 0.345 1,732,000
    Jul 23, 2026
    		 0.345 0.350 0.345 0.350 0.350 7,738,957
    Jul 22, 2026
    		 0.345 0.350 0.345 0.345 0.345 4,452,000
    Jul 21, 2026
    		 0.345 0.350 0.345 0.345 0.345 4,901,000
    Jul 20, 2026
    		 0.350 0.350 0.345 0.350 0.350 29,955,000
    Jul 17, 2026
    		 0.340 0.345 0.335 0.345 0.345 3,309,000
    Jul 16, 2026
    		 0.335 0.350 0.335 0.345 0.345 14,292,000
    Jul 15, 2026
    		 0.330 0.335 0.330 0.335 0.335 1,726,000
    Jul 14, 2026
    		 0.335 0.335 0.330 0.335 0.335 8,987,000
    Jul 13, 2026
    		 0.330 0.340 0.330 0.330 0.330 10,966,000
    Jul 10, 2026
    		 0.320 0.330 0.320 0.325 0.325 4,355,000
    Jul 9, 2026
    		 0.315 0.330 0.310 0.330 0.330 10,943,000
    Jul 8, 2026
    		 0.320 0.320 0.310 0.315 0.315 12,786,000
    Jul 7, 2026
    		 0.325 0.325 0.310 0.320 0.320 12,009,000
    Jul 6, 2026
    		 0.330 0.330 0.320 0.325 0.325 9,330,000
    Jul 3, 2026
    		 0.330 0.335 0.325 0.335 0.335 5,768,000
    Jul 2, 2026
    		 0.335 0.335 0.325 0.335 0.335 21,910,680
    Jun 30, 2026
    		 0.335 0.340 0.330 0.335 0.335 6,053,000
    Jun 29, 2026
    		 0.330 0.335 0.330 0.335 0.335 2,420,000
    Jun 26, 2026
    		 0.330 0.335 0.325 0.330 0.330 12,077,960
    Jun 25, 2026
    		 0.335 0.335 0.330 0.330 0.330 4,398,000
    Jun 24, 2026
    		 0.330 0.335 0.330 0.330 0.330 1,590,000
    Jun 23, 2026
    		 0.330 0.335 0.330 0.335 0.335 252,000
    Jun 22, 2026
    		 0.335 0.335 0.330 0.335 0.335 1,333,000
    Jun 18, 2026
    		 0.335 0.335 0.330 0.335 0.335 5,795,000
    Jun 17, 2026
    		 0.335 0.335 0.330 0.330 0.330 1,702,000
    Jun 16, 2026
    		 0.335 0.335 0.330 0.335 0.335 705,000
    Jun 15, 2026
    		 0.335 0.335 0.330 0.335 0.335 1,366,000
    Jun 12, 2026
    		 0.330 0.335 0.330 0.335 0.335 1,691,000
    Jun 11, 2026
    		 0.330 0.335 0.325 0.330 0.330 11,033,000
    Jun 10, 2026
    		 0.330 0.330 0.325 0.330 0.330 6,863,000
    Jun 9, 2026
    		 0.330 0.330 0.325 0.325 0.325 1,184,000
    Jun 8, 2026
    		 0.330 0.330 0.325 0.325 0.325 4,116,000
    Jun 5, 2026
    		 0.325 0.330 0.325 0.330 0.330 6,311,000
    Jun 4, 2026
    		 0.330 0.330 0.325 0.325 0.325 6,757,000
    Jun 3, 2026
    		 0.330 0.335 0.320 0.325 0.325 63,017,000
    Jun 2, 2026
    		 0.335 0.335 0.330 0.330 0.330 2,931,203
    Jun 1, 2026
    		 0.330 0.335 0.330 0.330 0.330 1,531,000
    May 29, 2026
    		 0.335 0.340 0.330 0.330 0.330 2,102,000
    May 28, 2026
    		 0.335 0.335 0.335 0.335 0.335 9,585,000
    May 27, 2026
    		 0.335 0.335 0.330 0.335 0.335 3,819,000
    May 26, 2026
    		 0.330 0.335 0.325 0.330 0.330 13,225,000
    May 22, 2026
    		 0.330 0.330 0.325 0.325 0.325 3,808,000
    May 21, 2026
    		 0.330 0.335 0.330 0.330 0.330 2,481,000
    May 20, 2026
    		 0.335 0.340 0.330 0.330 0.330 113,109,624
    May 19, 2026
    		 0.330 0.335 0.325 0.335 0.335 1,375,000
    May 18, 2026
    		 0.335 0.335 0.330 0.330 0.330 6,802,000
    May 15, 2026
    		 0.335 0.340 0.335 0.335 0.335 3,202,000
    May 14, 2026
    		 0.330 0.335 0.330 0.330 0.330 4,345,407
    May 13, 2026
    		 0.335 0.335 0.330 0.330 0.330 2,230,000
    May 12, 2026
    		 0.335 0.335 0.330 0.335 0.335 26,856,909
    May 11, 2026
    		 0.340 0.345 0.335 0.340 0.340 47,918,633
    May 8, 2026
    		 0.340 0.345 0.335 0.340 0.340 52,667,884
    May 7, 2026
    		 0.315 0.320 0.310 0.320 0.320 3,597,000
    May 6, 2026
    		 0.315 0.325 0.315 0.315 0.315 5,110,000
    May 5, 2026
    		 0.315 0.320 0.310 0.315 0.315 1,217,000
    May 4, 2026
    		 0.320 0.320 0.315 0.315 0.315 593,000
    Apr 30, 2026
    		 0.310 0.325 0.310 0.320 0.320 2,899,000
    Apr 29, 2026
    		 0.315 0.320 0.315 0.315 0.315 480,000
    Apr 28, 2026
    		 0.315 0.320 0.310 0.310 0.310 1,195,000
    Apr 27, 2026
    		 0.315 0.320 0.315 0.315 0.315 5,312,000
    Apr 24, 2026
    		 0.315 0.325 0.315 0.320 0.320 6,308,000
    Apr 23, 2026
    		 0.320 0.320 0.305 0.315 0.315 16,229,000
    Apr 22, 2026
    		 0.330 0.330 0.320 0.325 0.325 7,204,000
    Apr 21, 2026
    		 0.330 0.330 0.325 0.325 0.325 3,443,000
    Apr 20, 2026
    		 0.335 0.335 0.330 0.335 0.335 1,527,000
    Apr 17, 2026
    		 0.330 0.335 0.330 0.335 0.335 844,000
    Apr 16, 2026
    		 0.330 0.335 0.330 0.335 0.335 6,695,000
    Apr 15, 2026
    		 0.330 0.340 0.330 0.330 0.330 3,470,000
    Apr 14, 2026
    		 0.335 0.340 0.325 0.335 0.335 10,292,000
    Apr 13, 2026
    		 0.330 0.335 0.330 0.330 0.330 1,161,000
    Apr 10, 2026
    		 0.330 0.335 0.330 0.335 0.335 2,225,000
    Apr 9, 2026
    		 0.340 0.340 0.330 0.330 0.330 1,309,000
    Apr 8, 2026
    		 0.340 0.345 0.330 0.340 0.340 51,094,100
    Apr 2, 2026
    		 0.340 0.345 0.335 0.340 0.340 13,837,000
    Apr 1, 2026
    		 0.340 0.345 0.335 0.340 0.340 16,267,000
    Mar 31, 2026
    		 0.340 0.340 0.330 0.340 0.340 11,659,000
    Mar 30, 2026
    		 0.340 0.340 0.335 0.340 0.340 4,027,000
    Mar 27, 2026
    		 0.340 0.340 0.335 0.340 0.340 4,011,000
    Mar 26, 2026
    		 0.340 0.345 0.335 0.340 0.340 6,980,000
    Mar 25, 2026
    		 0.340 0.345 0.335 0.335 0.335 3,167,000
    Mar 24, 2026
    		 0.335 0.345 0.330 0.345 0.345 15,397,000
    Mar 23, 2026
    		 0.340 0.340 0.335 0.340 0.340 4,399,000
    Mar 20, 2026
    		 0.345 0.350 0.340 0.350 0.350 4,240,000
    Mar 19, 2026
    		 0.345 0.350 0.340 0.345 0.345 3,922,000
    Mar 18, 2026
    		 0.350 0.350 0.340 0.350 0.350 6,944,000
    Mar 17, 2026
    		 0.340 0.355 0.335 0.350 0.350 10,935,000
    Mar 16, 2026
    		 0.335 0.340 0.330 0.340 0.340 5,566,000
    Mar 13, 2026
    		 0.335 0.335 0.330 0.335 0.335 3,461,000
    Mar 12, 2026
    		 0.340 0.340 0.325 0.335 0.335 5,391,000
    Mar 11, 2026
    		 0.340 0.340 0.335 0.335 0.335 1,236,000
    Mar 10, 2026
    		 0.340 0.340 0.335 0.340 0.340 560,000
    Mar 9, 2026
    		 0.330 0.345 0.325 0.340 0.340 9,073,000
    Mar 6, 2026
    		 0.345 0.345 0.290 0.335 0.335 69,083,000
    Mar 5, 2026
    		 0.345 0.345 0.340 0.345 0.345 2,451,000
    Mar 4, 2026
    		 0.345 0.345 0.340 0.340 0.340 6,610,000
    Mar 3, 2026
    		 0.345 0.345 0.340 0.345 0.345 7,290,000
    Mar 2, 2026
    		 0.345 0.345 0.340 0.345 0.345 7,975,000
    Feb 27, 2026
    		 0.350 0.350 0.340 0.345 0.345 20,120,000
    Feb 26, 2026
    		 0.350 0.355 0.345 0.345 0.345 17,430,000
    Feb 25, 2026
    		 0.345 0.355 0.345 0.355 0.355 4,664,000
    Feb 24, 2026
    		 0.345 0.350 0.345 0.345 0.345 5,905,000
    Feb 23, 2026
    		 0.345 0.350 0.345 0.345 0.345 8,178,000
    Feb 20, 2026
    		 0.355 0.355 0.345 0.345 0.345 6,900,000
    Feb 16, 2026
    		 0.355 0.355 0.355 0.355 0.355 -
    Feb 13, 2026
    		 0.355 0.355 0.350 0.355 0.355 10,119,000
    Feb 12, 2026
    		 0.355 0.360 0.350 0.350 0.350 18,483,000
    Feb 11, 2026
    		 0.355 0.360 0.355 0.355 0.355 9,512,000
    Feb 10, 2026
    		 0.365 0.365 0.355 0.355 0.355 20,579,000
    Feb 9, 2026
    		 0.360 0.370 0.360 0.365 0.365 11,353,000
    Feb 6, 2026
    		 0.360 0.365 0.350 0.355 0.355 21,861,000
    Feb 5, 2026
    		 0.365 0.365 0.355 0.365 0.365 14,132,000
    Feb 4, 2026
    		 0.370 0.375 0.360 0.365 0.365 7,240,000
    Feb 3, 2026
    		 0.375 0.385 0.370 0.375 0.375 19,689,000
    Feb 2, 2026
    		 0.390 0.390 0.370 0.375 0.375 19,581,000
    Jan 30, 2026
    		 0.385 0.400 0.385 0.395 0.395 10,714,000
    Jan 29, 2026
    		 0.380 0.390 0.380 0.385 0.385 12,875,000
    Jan 28, 2026
    		 0.390 0.400 0.385 0.385 0.385 12,100,000
    Jan 27, 2026
    		 0.390 0.410 0.380 0.385 0.385 22,885,000
    Jan 26, 2026
    		 0.350 0.420 0.350 0.390 0.390 113,705,000
    Jan 23, 2026
    		 0.350 0.355 0.345 0.345 0.345 24,741,000
    Jan 22, 2026
    		 0.345 0.350 0.345 0.350 0.350 14,081,000
    Jan 21, 2026
    		 0.350 0.350 0.340 0.345 0.345 4,999,000
    Jan 20, 2026
    		 0.345 0.350 0.340 0.350 0.350 8,367,089
    Jan 19, 2026
    		 0.345 0.345 0.340 0.340 0.340 20,050,000
    Jan 16, 2026
    		 0.345 0.345 0.340 0.345 0.345 11,686,000
    Jan 15, 2026
    		 0.345 0.345 0.340 0.345 0.345 7,684,000
    Jan 14, 2026
    		 0.340 0.345 0.340 0.345 0.345 16,594,000
    Jan 13, 2026
    		 0.340 0.345 0.340 0.340 0.340 10,960,000
    Jan 12, 2026
    		 0.340 0.345 0.340 0.345 0.345 24,860,000
    Jan 9, 2026
    		 0.340 0.345 0.340 0.340 0.340 20,346,000
    Jan 8, 2026
    		 0.340 0.345 0.340 0.340 0.340 13,342,000
    Jan 7, 2026
    		 0.340 0.345 0.340 0.340 0.340 5,147,000
    Jan 6, 2026
    		 0.340 0.345 0.340 0.340 0.340 7,509,000
    Jan 5, 2026
    		 0.340 0.345 0.340 0.340 0.340 18,863,687
    Jan 2, 2026
    		 0.345 0.345 0.340 0.340 0.340 4,620,000
    Dec 31, 2025
    		 0.345 0.345 0.345 0.345 0.345 -
    Dec 30, 2025
    		 0.340 0.345 0.340 0.340 0.340 7,384,000
    Dec 29, 2025
    		 0.350 0.350 0.340 0.340 0.340 13,030,000
    Dec 24, 2025
    		 0.350 0.350 0.350 0.350 0.350 -
    Dec 23, 2025
    		 0.345 0.345 0.335 0.335 0.335 8,583,000
    Dec 22, 2025
    		 0.345 0.345 0.340 0.345 0.345 5,447,000
    Dec 19, 2025
    		 0.340 0.345 0.340 0.345 0.345 1,304,000
    Dec 18, 2025
    		 0.340 0.350 0.340 0.340 0.340 1,654,000
    Dec 17, 2025
    		 0.345 0.350 0.340 0.340 0.340 8,150,000
    Dec 16, 2025
    		 0.345 0.345 0.335 0.345 0.345 6,088,570
    Dec 15, 2025
    		 0.345 0.350 0.340 0.345 0.345 39,146,000
    Dec 12, 2025
    		 0.340 0.345 0.335 0.345 0.345 33,067,441
    Dec 11, 2025
    		 0.335 0.340 0.335 0.340 0.340 9,045,000
    Dec 10, 2025
    		 0.335 0.340 0.335 0.335 0.335 651,000
    Dec 9, 2025
    		 0.335 0.340 0.335 0.340 0.340 13,672,000
    Dec 8, 2025
    		 0.335 0.340 0.335 0.340 0.340 10,891,000
    Dec 5, 2025
    		 0.335 0.340 0.335 0.340 0.340 1,956,000
    Dec 4, 2025
    		 0.335 0.340 0.335 0.340 0.340 1,263,000
    Dec 3, 2025
    		 0.340 0.345 0.335 0.335 0.335 3,472,000
    Dec 2, 2025
    		 0.345 0.350 0.340 0.340 0.340 3,628,000
    Dec 1, 2025
    		 0.345 0.360 0.345 0.345 0.345 26,118,000
    Nov 28, 2025
    		 0.350 0.350 0.340 0.345 0.345 10,099,000
    Nov 27, 2025
    		 0.330 0.350 0.330 0.345 0.345 19,584,000
    Nov 26, 2025
    		 0.330 0.335 0.330 0.335 0.335 5,319,000
    Nov 25, 2025
    		 0.330 0.330 0.325 0.325 0.325 5,600,000
    Nov 24, 2025
    		 0.330 0.330 0.320 0.320 0.320 9,249,000
    Nov 21, 2025
    		 0.325 0.330 0.325 0.330 0.330 10,511,000
    Nov 20, 2025
    		 0.325 0.330 0.325 0.325 0.325 5,221,000
    Nov 19, 2025
    		 0.325 0.330 0.325 0.325 0.325 11,392,000
    Nov 18, 2025
    		 0.330 0.330 0.320 0.325 0.325 22,052,154
    Nov 17, 2025
    		 0.330 0.335 0.325 0.330 0.330 13,657,000
    Nov 14, 2025
    		 0.330 0.335 0.330 0.335 0.335 7,461,000
    Nov 13, 2025
    		 0.330 0.335 0.330 0.335 0.335 2,891,000
    Nov 12, 2025
    		 0.335 0.340 0.330 0.330 0.330 3,429,000
    Nov 11, 2025
    		 0.330 0.340 0.330 0.335 0.335 4,763,000
    Nov 10, 2025
    		 0.330 0.340 0.330 0.330 0.330 9,912,000
    Nov 7, 2025
    		 0.330 0.335 0.325 0.325 0.325 4,231,000
    Nov 6, 2025
    		 0.335 0.340 0.325 0.330 0.330 16,475,000
    Nov 5, 2025
    		 0.330 0.335 0.330 0.330 0.330 6,921,000
    Nov 4, 2025
    		 0.335 0.345 0.330 0.330 0.330 10,685,000
    Nov 3, 2025
    		 0.345 0.350 0.335 0.335 0.335 18,286,000
    Oct 31, 2025
    		 0.335 0.365 0.320 0.345 0.345 53,253,000
    Oct 30, 2025
    		 0.320 0.320 0.285 0.305 0.305 27,582,000

    Related Tickers

    Mobilize your Website
    View Site in Mobile | Classic
    Share by: