YuanShengTai Dairy Farm Limited (HKG:1431)
Hong Kong
· Delayed Price · Currency is HKD 0.365
-0.010 (-2.67%)
Mar 10, 2026, 10:55 AM HKT
YuanShengTai Dairy Farm Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 0.35 | 0.39 | 0.34 | 0.36 | - | 18.33% | 13,746,000 |
| Mar 6, 2026 | 0.29 | 0.31 | 0.28 | 0.30 | 0.30 | -1.64% | 6,102,000 |
| Mar 5, 2026 | 0.31 | 0.32 | 0.30 | 0.31 | 0.31 | - | 1,164,000 |
| Mar 4, 2026 | 0.30 | 0.31 | 0.27 | 0.31 | 0.31 | 10.91% | 13,846,000 |
| Mar 3, 2026 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | -1.79% | 211,000 |
| Mar 2, 2026 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | -5.08% | 476,000 |
| Feb 27, 2026 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | -1.67% | 326,000 |
| Feb 26, 2026 | 0.30 | 0.31 | 0.28 | 0.30 | 0.30 | 1.69% | 286,000 |
| Feb 25, 2026 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | -1.67% | 133,000 |
| Feb 24, 2026 | 0.32 | 0.32 | 0.28 | 0.30 | 0.30 | 1.69% | 627,000 |
| Feb 23, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -3.28% | 303,000 |
| Feb 20, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -3.17% | 239,000 |
| Feb 16, 2026 | 0.31 | 0.32 | 0.30 | 0.32 | 0.32 | - | 38,000 |
| Feb 13, 2026 | 0.31 | 0.32 | 0.31 | 0.32 | 0.32 | - | 659,000 |
| Feb 12, 2026 | 0.31 | 0.32 | 0.31 | 0.32 | 0.32 | -1.56% | 351,000 |
| Feb 11, 2026 | 0.31 | 0.32 | 0.31 | 0.32 | 0.32 | 4.92% | 336,000 |
| Feb 10, 2026 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | - | 22,000 |
| Feb 9, 2026 | 0.31 | 0.31 | 0.30 | 0.31 | 0.31 | -1.61% | 863,000 |
| Feb 6, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 1.64% | 1,232,000 |
| Feb 5, 2026 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | 1.67% | 603,000 |
| Feb 4, 2026 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | - | 515,000 |
| Feb 3, 2026 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | - | 256,000 |
| Feb 2, 2026 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | -1.64% | 3,575,000 |
| Jan 30, 2026 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | 1.67% | 406,000 |
| Jan 29, 2026 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | - | 2,259,000 |
| Jan 28, 2026 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -1.64% | 1,524,000 |
| Jan 27, 2026 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | 1.67% | 2,287,000 |
| Jan 26, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -1.64% | 3,157,000 |
| Jan 23, 2026 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | - | 3,845,000 |
| Jan 22, 2026 | 0.31 | 0.31 | 0.30 | 0.31 | 0.31 | 1.67% | 1,318,000 |
| Jan 21, 2026 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | - | 563,000 |
| Jan 20, 2026 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | -1.64% | 2,350,000 |
| Jan 19, 2026 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | 1.67% | 257,000 |
| Jan 16, 2026 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | -1.64% | 297,000 |
| Jan 15, 2026 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | 1.67% | 3,085,000 |
| Jan 14, 2026 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | - | 1,653,000 |
| Jan 13, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 3.45% | 4,420,000 |
| Jan 12, 2026 | 0.31 | 0.32 | 0.28 | 0.29 | 0.29 | -3.33% | 1,567,000 |
| Jan 9, 2026 | 0.30 | 0.31 | 0.29 | 0.30 | 0.30 | - | 2,663,000 |
| Jan 8, 2026 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 5.26% | 1,237,000 |
| Jan 7, 2026 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | -1.72% | 395,000 |
| Jan 6, 2026 | 0.29 | 0.30 | 0.28 | 0.29 | 0.29 | 1.75% | 3,417,000 |
| Jan 5, 2026 | 0.26 | 0.29 | 0.26 | 0.29 | 0.29 | 9.62% | 5,510,000 |
| Jan 2, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 4.00% | 5,192,000 |
| Dec 31, 2025 | 0.24 | 0.26 | 0.24 | 0.25 | 0.25 | -1.96% | 8,129,000 |
| Dec 30, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 2.00% | 614,000 |
| Dec 29, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | - | 1,993,000 |
| Dec 24, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | - | 44,084 |
| Dec 23, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 2.88% | 2,185,000 |
| Dec 22, 2025 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | 2.10% | 339,000 |
| Dec 19, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 0.42% | 2,002,000 |
| Dec 18, 2025 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | 1.28% | 461,000 |
| Dec 17, 2025 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | -0.85% | 769,000 |
| Dec 16, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -1.67% | 1,011,000 |
| Dec 15, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | - | 728,000 |
| Dec 12, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 3.45% | 766,000 |
| Dec 11, 2025 | 0.25 | 0.25 | 0.22 | 0.23 | 0.23 | -7.20% | 5,361,000 |
| Dec 10, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | - | 1,088,000 |
| Dec 9, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -3.85% | 2,678,000 |
| Dec 8, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | - | 787,000 |
| Dec 5, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | -1.89% | 1,341,000 |
| Dec 4, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | - | 1,379,000 |
| Dec 3, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.85% | 138,000 |
| Dec 2, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 1.89% | 596,000 |
| Dec 1, 2025 | 0.27 | 0.28 | 0.26 | 0.27 | 0.27 | 1.92% | 1,687,000 |
| Nov 28, 2025 | 0.25 | 0.27 | 0.25 | 0.26 | 0.26 | 1.96% | 1,188,000 |
| Nov 27, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 4.08% | 1,415,000 |
| Nov 26, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.00% | 805,000 |
| Nov 25, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | 0.40% | 902,000 |
| Nov 24, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | 0.40% | 628,000 |
| Nov 21, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -4.62% | 2,008,000 |
| Nov 20, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.89% | 729,000 |
| Nov 19, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | - | 29,000 |
| Nov 18, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | - | 784,000 |
| Nov 17, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | -1.85% | 551,000 |
| Nov 14, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | - | 580,000 |
| Nov 13, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.82% | 816,000 |
| Nov 12, 2025 | 0.27 | 0.29 | 0.27 | 0.28 | 0.28 | 5.77% | 5,271,000 |
| Nov 11, 2025 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | 1.96% | 6,256,000 |
| Nov 10, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | - | 2,084,000 |
| Nov 7, 2025 | 0.26 | 0.28 | 0.26 | 0.26 | 0.26 | -1.92% | 1,118,000 |
| Nov 6, 2025 | 0.27 | 0.28 | 0.26 | 0.26 | 0.26 | -1.89% | 1,240,000 |
| Nov 5, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | -3.64% | 63,000 |
| Nov 4, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | 3.77% | 637,000 |
| Nov 3, 2025 | 0.26 | 0.28 | 0.26 | 0.27 | 0.27 | 3.92% | 1,636,000 |
| Oct 31, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 2.00% | 312,000 |
| Oct 30, 2025 | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | -3.85% | 1,632,000 |
| Oct 28, 2025 | 0.27 | 0.28 | 0.26 | 0.26 | 0.26 | -1.89% | 798,000 |
| Oct 27, 2025 | 0.26 | 0.28 | 0.26 | 0.27 | 0.27 | - | 832,000 |
| Oct 24, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | 3.92% | 637,000 |
| Oct 23, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | -3.77% | 3,176,000 |
| Oct 22, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | - | 296,000 |
| Oct 21, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | - | 345,000 |
| Oct 20, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | - | 425,000 |
| Oct 17, 2025 | 0.28 | 0.28 | 0.26 | 0.27 | 0.27 | -5.36% | 1,706,000 |
| Oct 16, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 1.82% | 272,000 |
| Oct 15, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | - | 1,426,000 |
| Oct 14, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -5.17% | 739,000 |
| Oct 13, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | - | 770,000 |
| Oct 10, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | 1.75% | 1,362,000 |