YuanShengTai Dairy Farm Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	0.325	0.325	0.315	0.320	0.320	488,000
2026-04-24	0.325	0.330	0.320	0.330	0.330	1,067,000
2026-04-23	0.340	0.340	0.325	0.335	0.335	506,000
2026-04-22	0.325	0.340	0.325	0.340	0.340	6,559,000
2026-04-21	0.310	0.320	0.310	0.320	0.320	211,000
2026-04-20	0.320	0.320	0.305	0.320	0.320	486,000
2026-04-17	0.305	0.325	0.300	0.320	0.320	604,000
2026-04-16	0.315	0.315	0.305	0.305	0.305	975,000
2026-04-15	0.315	0.315	0.310	0.315	0.315	998,000
2026-04-14	0.325	0.325	0.310	0.320	0.320	1,980,000
2026-04-13	0.325	0.325	0.320	0.325	0.325	31,000
2026-04-10	0.320	0.330	0.320	0.330	0.330	163,000
2026-04-09	0.330	0.330	0.325	0.325	0.325	17,843,000
2026-04-08	0.335	0.340	0.330	0.335	0.335	4,488,000
2026-04-02	0.340	0.345	0.330	0.340	0.340	516,000
2026-04-01	0.330	0.340	0.330	0.340	0.340	125,000
2026-03-31	0.330	0.335	0.325	0.335	0.335	633,000
2026-03-30	0.335	0.335	0.320	0.335	0.335	2,297,000
2026-03-27	0.345	0.345	0.335	0.345	0.345	3,928,000
2026-03-26	0.350	0.350	0.340	0.350	0.350	417,000
2026-03-25	0.335	0.350	0.325	0.350	0.350	2,038,000
2026-03-24	0.315	0.325	0.315	0.325	0.325	2,165,000
2026-03-23	0.335	0.335	0.310	0.315	0.315	1,806,000
2026-03-20	0.355	0.355	0.330	0.340	0.340	1,897,000
2026-03-19	0.360	0.360	0.350	0.360	0.360	1,223,000
2026-03-18	0.365	0.365	0.355	0.365	0.365	1,105,000
2026-03-17	0.370	0.370	0.360	0.370	0.370	1,170,000
2026-03-16	0.370	0.370	0.360	0.370	0.370	608,000
2026-03-13	0.370	0.370	0.360	0.370	0.370	606,000
2026-03-12	0.370	0.370	0.360	0.370	0.370	771,000
2026-03-11	0.365	0.375	0.360	0.370	0.370	1,731,000
2026-03-10	0.375	0.385	0.355	0.365	0.365	4,281,000
2026-03-09	0.345	0.385	0.335	0.375	0.375	17,484,000
2026-03-06	0.290	0.305	0.280	0.300	0.300	6,102,000
2026-03-05	0.310	0.315	0.295	0.305	0.305	1,164,000
2026-03-04	0.295	0.305	0.265	0.305	0.305	13,846,000
2026-03-03	0.280	0.280	0.270	0.275	0.275	211,000
2026-03-02	0.280	0.285	0.280	0.280	0.280	476,000
2026-02-27	0.300	0.300	0.285	0.295	0.295	326,000
2026-02-26	0.300	0.305	0.280	0.300	0.300	286,000
2026-02-25	0.285	0.295	0.285	0.295	0.295	133,000
2026-02-24	0.315	0.320	0.280	0.300	0.300	627,000
2026-02-23	0.300	0.300	0.295	0.295	0.295	303,000
2026-02-20	0.305	0.305	0.305	0.305	0.305	239,000
2026-02-16	0.310	0.315	0.300	0.315	0.315	38,000
2026-02-13	0.305	0.315	0.305	0.315	0.315	659,000
2026-02-12	0.310	0.315	0.305	0.315	0.315	351,000
2026-02-11	0.305	0.320	0.305	0.320	0.320	336,000
2026-02-10	0.300	0.305	0.300	0.305	0.305	22,000
2026-02-09	0.310	0.310	0.300	0.305	0.305	863,000
2026-02-06	0.305	0.310	0.305	0.310	0.310	1,232,000
2026-02-05	0.295	0.305	0.295	0.305	0.305	603,000
2026-02-04	0.300	0.305	0.300	0.300	0.300	515,000
2026-02-03	0.310	0.310	0.300	0.300	0.300	256,000
2026-02-02	0.290	0.300	0.290	0.300	0.300	3,575,000
2026-01-30	0.300	0.305	0.300	0.305	0.305	406,000
2026-01-29	0.290	0.300	0.285	0.300	0.300	2,259,000
2026-01-28	0.305	0.310	0.300	0.300	0.300	1,524,000
2026-01-27	0.300	0.305	0.300	0.305	0.305	2,287,000
2026-01-26	0.300	0.300	0.295	0.300	0.300	3,157,000

← NewerPage 3 of 21 · 1,231 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.